日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

商船三井(9104)の株価時系列情報

商船三井(9104)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 3,140 3,190 3,110 3,150 658,400
2020/12/29 3,095 3,160 3,095 3,145 871,100
2020/12/28 3,105 3,130 3,045 3,080 857,500
2020/12/25 3,110 3,165 3,065 3,150 1,136,000
2020/12/24 2,985 3,040 2,948 2,962 824,000
2020/12/23 2,999 3,020 2,886 2,936 1,641,700
2020/12/22 3,070 3,100 2,992 3,005 1,152,100
2020/12/21 3,185 3,195 3,085 3,130 1,014,900
2020/12/18 3,145 3,200 3,120 3,185 985,900
2020/12/17 3,155 3,155 3,105 3,145 1,270,800
2020/12/16 3,105 3,120 3,055 3,060 994,600
2020/12/15 3,010 3,070 3,005 3,025 713,300
2020/12/14 2,973 3,080 2,959 3,050 1,060,300
2020/12/11 3,005 3,035 2,944 2,966 986,400
2020/12/10 3,075 3,085 2,992 2,992 723,400
2020/12/09 2,947 3,060 2,943 3,050 1,022,200
2020/12/08 2,920 2,979 2,908 2,960 762,900
2020/12/07 2,997 3,065 2,937 2,948 1,121,300
2020/12/04 2,972 3,005 2,952 2,995 1,181,100
2020/12/03 2,872 3,010 2,864 2,952 2,199,000
2020/12/02 2,822 2,857 2,802 2,822 1,094,100
2020/12/01 2,722 2,804 2,710 2,793 816,700
2020/11/30 2,778 2,799 2,728 2,728 1,017,400
2020/11/27 2,743 2,790 2,724 2,776 765,700
2020/11/26 2,760 2,808 2,751 2,763 1,060,200
2020/11/25 2,750 2,807 2,748 2,762 1,880,000
2020/11/24 2,699 2,714 2,664 2,669 1,002,000
2020/11/20 2,535 2,606 2,522 2,605 937,900
2020/11/19 2,600 2,609 2,564 2,585 897,300
2020/11/18 2,653 2,656 2,605 2,612 1,067,600
2020/11/17 2,688 2,693 2,621 2,654 1,110,400
2020/11/16 2,582 2,660 2,569 2,650 1,773,100
2020/11/13 2,536 2,562 2,500 2,508 959,900
2020/11/12 2,570 2,593 2,542 2,576 862,200
2020/11/11 2,588 2,599 2,527 2,590 1,135,600
2020/11/10 2,640 2,668 2,497 2,518 1,811,800
2020/11/09 2,469 2,542 2,452 2,520 1,553,300
2020/11/06 2,393 2,464 2,363 2,461 1,114,300
2020/11/05 2,465 2,465 2,352 2,395 1,775,400
2020/11/04 2,491 2,509 2,443 2,445 1,266,400
2020/11/02 2,344 2,435 2,335 2,420 1,327,800
2020/10/30 2,360 2,399 2,330 2,339 1,198,600
2020/10/29 2,325 2,377 2,313 2,361 887,800
2020/10/28 2,347 2,374 2,335 2,371 1,147,600
2020/10/27 2,444 2,463 2,382 2,385 1,291,000
2020/10/26 2,483 2,506 2,460 2,474 843,900
2020/10/23 2,455 2,495 2,449 2,489 1,045,700
2020/10/22 2,417 2,440 2,401 2,431 779,600
2020/10/21 2,367 2,445 2,363 2,436 1,204,000
2020/10/20 2,349 2,381 2,326 2,366 814,500
2020/10/19 2,350 2,404 2,350 2,379 1,584,500
2020/10/16 2,327 2,337 2,289 2,302 1,061,700
2020/10/15 2,273 2,299 2,266 2,277 556,800
2020/10/14 2,289 2,296 2,266 2,275 658,300
2020/10/13 2,299 2,303 2,269 2,300 708,600
2020/10/12 2,285 2,303 2,253 2,273 680,500
2020/10/09 2,265 2,309 2,265 2,292 1,241,100
2020/10/08 2,253 2,294 2,245 2,262 1,245,100
2020/10/07 2,194 2,230 2,171 2,228 932,400
2020/10/06 2,187 2,228 2,171 2,184 1,419,200
2020/10/05 2,110 2,157 2,103 2,143 1,165,800
2020/10/02 2,064 2,115 2,040 2,050 1,474,000
2020/09/30 2,136 2,136 2,055 2,058 1,273,900
2020/09/29 2,109 2,130 2,076 2,121 1,270,900
2020/09/28 2,175 2,177 2,078 2,110 1,901,800
2020/09/25 2,236 2,247 2,158 2,167 1,516,900
2020/09/24 2,236 2,277 2,201 2,217 2,316,200
2020/09/23 2,230 2,270 2,200 2,257 1,308,900
2020/09/18 2,254 2,278 2,221 2,233 1,633,700
2020/09/17 2,195 2,274 2,188 2,210 1,446,700
2020/09/16 2,258 2,259 2,203 2,206 1,415,300
2020/09/15 2,203 2,279 2,190 2,278 1,518,200
2020/09/14 2,300 2,362 2,224 2,246 4,080,000
2020/09/11 2,308 2,398 2,280 2,384 3,692,200
2020/09/10 2,202 2,301 2,181 2,300 5,088,100
2020/09/09 2,029 2,108 2,017 2,102 2,007,300
2020/09/08 2,028 2,029 1,998 2,022 647,800
2020/09/07 1,994 2,029 1,984 2,014 1,290,700
2020/09/04 1,931 1,986 1,928 1,983 798,200
2020/09/03 2,004 2,006 1,959 1,961 844,900
2020/09/02 1,963 1,986 1,934 1,982 1,226,500
2020/09/01 1,956 1,975 1,944 1,952 1,066,800
2020/08/31 1,998 2,011 1,957 1,963 1,673,000
2020/08/28 1,939 1,989 1,919 1,940 1,864,000
2020/08/27 1,925 1,931 1,909 1,914 696,200
2020/08/26 1,906 1,950 1,902 1,948 1,101,500
2020/08/25 1,885 1,922 1,868 1,914 1,717,900
2020/08/24 1,881 1,885 1,826 1,836 972,900
2020/08/21 1,878 1,901 1,871 1,880 998,000
2020/08/20 1,877 1,899 1,870 1,881 829,500
2020/08/19 1,881 1,906 1,872 1,906 537,400
2020/08/18 1,889 1,905 1,868 1,904 939,700
2020/08/17 1,874 1,918 1,865 1,882 1,007,500
2020/08/14 1,871 1,901 1,864 1,877 870,500
2020/08/13 1,957 1,960 1,876 1,889 1,944,700
2020/08/12 1,915 1,954 1,905 1,917 1,988,600
2020/08/11 1,850 1,893 1,815 1,893 5,356,600
2020/08/07 1,875 1,916 1,870 1,912 936,300
2020/08/06 1,905 1,917 1,869 1,882 682,300
2020/08/05 1,860 1,907 1,846 1,897 1,281,500
2020/08/04 1,810 1,899 1,810 1,893 1,411,700
2020/08/03 1,758 1,842 1,753 1,789 1,750,000
2020/07/31 1,812 1,826 1,723 1,729 1,950,500
2020/07/30 1,905 1,913 1,841 1,843 959,900
2020/07/29 1,871 1,903 1,859 1,869 1,328,700
2020/07/28 1,867 1,876 1,850 1,856 1,001,700
2020/07/27 1,860 1,873 1,840 1,871 1,520,500
2020/07/22 1,909 1,931 1,901 1,908 1,200,500
2020/07/21 1,914 1,926 1,895 1,912 1,605,600
2020/07/20 1,935 1,938 1,895 1,928 1,341,000
2020/07/17 1,968 1,971 1,912 1,922 1,403,200
2020/07/16 1,999 2,005 1,954 1,957 2,325,800
2020/07/15 1,980 2,007 1,956 1,969 1,484,600
2020/07/14 1,963 1,970 1,937 1,941 1,195,600
2020/07/13 1,951 2,005 1,951 1,975 1,457,400
2020/07/10 1,938 1,945 1,911 1,911 1,411,000
2020/07/09 1,967 1,998 1,951 1,956 1,500,500
2020/07/08 1,964 2,029 1,953 1,996 2,098,600
2020/07/07 1,997 2,008 1,956 1,991 2,059,300
2020/07/06 1,910 1,980 1,902 1,965 1,352,100
2020/07/03 1,902 1,925 1,875 1,895 823,000
2020/07/02 1,885 1,942 1,875 1,910 1,214,900
2020/07/01 1,919 1,931 1,861 1,879 1,848,700
2020/06/30 1,922 1,967 1,907 1,908 1,499,200
2020/06/29 1,863 1,888 1,850 1,867 2,008,300
2020/06/26 1,938 1,948 1,907 1,913 1,735,500
2020/06/25 1,919 1,922 1,875 1,898 2,670,500
2020/06/24 2,018 2,023 1,963 1,963 2,573,700
2020/06/23 2,034 2,056 1,994 2,030 2,273,300
2020/06/22 1,995 2,042 1,982 2,000 1,227,900
2020/06/19 2,055 2,061 2,006 2,016 1,764,800
2020/06/18 2,035 2,066 1,994 2,059 3,086,300
2020/06/17 2,003 2,021 1,963 1,995 1,702,800
2020/06/16 1,935 2,025 1,919 2,019 3,011,800
2020/06/15 1,883 1,912 1,833 1,836 1,976,900
2020/06/12 1,819 1,924 1,806 1,914 2,846,600
2020/06/11 2,020 2,025 1,935 1,935 2,509,400
2020/06/10 2,021 2,089 2,016 2,085 1,689,700
2020/06/09 2,159 2,159 2,057 2,087 2,084,800
2020/06/08 2,145 2,158 2,092 2,154 2,524,000
2020/06/05 2,005 2,061 1,987 2,061 2,165,200
2020/06/04 2,059 2,065 1,963 1,980 2,278,500
2020/06/03 2,018 2,044 1,987 2,010 2,061,200
2020/06/02 1,978 1,994 1,961 1,982 1,778,700
2020/06/01 1,922 1,980 1,914 1,962 2,672,100
2020/05/29 1,950 1,978 1,909 1,909 9,837,900
2020/05/28 2,040 2,072 1,995 2,012 2,487,200
2020/05/27 1,977 2,065 1,952 2,017 3,146,300
2020/05/26 1,886 1,951 1,861 1,946 2,289,000
2020/05/25 1,831 1,857 1,824 1,852 1,536,700
2020/05/22 1,868 1,870 1,779 1,789 1,612,800
2020/05/21 1,859 1,894 1,854 1,868 1,828,000
2020/05/20 1,788 1,833 1,775 1,824 1,742,800
2020/05/19 1,810 1,827 1,784 1,814 2,533,100
2020/05/18 1,736 1,744 1,696 1,729 2,138,800
2020/05/15 1,766 1,769 1,711 1,746 1,734,500
2020/05/14 1,778 1,783 1,730 1,731 1,785,500
2020/05/13 1,798 1,840 1,775 1,811 2,003,600
2020/05/12 1,904 1,904 1,827 1,866 1,822,600
2020/05/11 1,821 1,938 1,821 1,920 2,071,100
2020/05/08 1,734 1,797 1,709 1,795 2,050,000
2020/05/07 1,720 1,737 1,687 1,708 1,921,700
2020/05/01 1,843 1,843 1,721 1,721 3,201,500
2020/04/30 1,948 2,002 1,833 1,893 3,200,000
2020/04/28 1,911 1,940 1,850 1,857 1,214,200
2020/04/27 1,847 1,878 1,826 1,871 1,539,500
2020/04/24 1,811 1,815 1,776 1,783 1,297,400
2020/04/23 1,720 1,810 1,709 1,809 1,537,000
2020/04/22 1,711 1,762 1,681 1,713 1,325,300
2020/04/21 1,726 1,760 1,712 1,739 1,182,400
2020/04/20 1,754 1,771 1,746 1,756 614,100
2020/04/17 1,720 1,783 1,714 1,780 1,360,500
2020/04/16 1,702 1,726 1,681 1,695 1,334,700
2020/04/15 1,828 1,830 1,754 1,756 1,192,100
2020/04/14 1,760 1,830 1,737 1,823 885,900
2020/04/13 1,803 1,812 1,754 1,754 982,800
2020/04/10 1,832 1,848 1,796 1,843 838,700
2020/04/09 1,805 1,836 1,789 1,820 1,122,500
2020/04/08 1,803 1,806 1,728 1,786 1,292,300
2020/04/07 1,849 1,858 1,725 1,789 1,561,100
2020/04/06 1,627 1,826 1,602 1,787 1,763,400
2020/04/03 1,703 1,734 1,633 1,652 986,400
2020/04/02 1,672 1,711 1,664 1,695 1,328,100
2020/04/01 1,734 1,790 1,693 1,730 1,261,900
2020/03/31 1,770 1,832 1,745 1,747 1,231,200
2020/03/30 1,730 1,796 1,720 1,789 1,506,900
2020/03/27 1,861 1,869 1,758 1,800 1,727,500
2020/03/26 1,874 1,911 1,778 1,787 1,774,500
2020/03/25 1,890 1,979 1,845 1,958 2,503,500
2020/03/24 1,695 1,742 1,632 1,736 2,014,000
2020/03/23 1,588 1,653 1,562 1,618 2,307,800
2020/03/19 1,645 1,649 1,517 1,550 2,354,100
2020/03/18 1,615 1,712 1,596 1,605 2,624,600
2020/03/17 1,516 1,616 1,487 1,585 2,528,800
2020/03/16 1,653 1,686 1,576 1,580 2,317,700
2020/03/13 1,570 1,703 1,561 1,626 2,919,600
2020/03/12 1,841 1,861 1,743 1,744 2,268,600
2020/03/11 1,895 1,952 1,880 1,905 1,823,100
2020/03/10 1,888 1,931 1,832 1,904 1,960,900
2020/03/09 2,000 2,039 1,926 1,933 1,687,000
2020/03/06 2,146 2,149 2,083 2,096 1,405,500
2020/03/05 2,215 2,221 2,176 2,188 941,900
2020/03/04 2,175 2,207 2,153 2,187 911,300
2020/03/03 2,321 2,332 2,220 2,220 1,295,500
2020/03/02 2,220 2,310 2,200 2,260 1,401,900
2020/02/28 2,212 2,244 2,179 2,241 1,985,500
2020/02/27 2,341 2,348 2,296 2,308 1,499,800
2020/02/26 2,371 2,383 2,333 2,379 1,297,600
2020/02/25 2,386 2,437 2,369 2,408 1,904,200
2020/02/21 2,543 2,582 2,533 2,555 791,500
2020/02/20 2,600 2,615 2,558 2,565 1,171,900
2020/02/19 2,513 2,546 2,503 2,529 975,000
2020/02/18 2,493 2,514 2,479 2,498 733,700
2020/02/17 2,494 2,500 2,460 2,497 740,300
2020/02/14 2,503 2,515 2,482 2,514 870,100
2020/02/13 2,591 2,594 2,525 2,529 915,600
2020/02/12 2,588 2,595 2,544 2,567 837,900
2020/02/10 2,529 2,585 2,528 2,566 1,003,900
2020/02/07 2,611 2,631 2,609 2,614 790,600
2020/02/06 2,628 2,649 2,605 2,634 1,495,000
2020/02/05 2,600 2,607 2,560 2,568 953,100
2020/02/04 2,503 2,551 2,501 2,537 1,277,700
2020/02/03 2,500 2,574 2,469 2,562 1,762,400
2020/01/31 2,720 2,754 2,654 2,689 1,423,800
2020/01/30 2,733 2,763 2,697 2,720 1,249,100
2020/01/29 2,790 2,792 2,751 2,779 1,364,300
2020/01/28 2,700 2,705 2,672 2,696 1,423,200
2020/01/27 2,720 2,761 2,702 2,740 877,700
2020/01/24 2,857 2,857 2,815 2,820 661,500
2020/01/23 2,879 2,879 2,834 2,834 1,254,600
2020/01/22 2,898 2,932 2,872 2,925 687,400
2020/01/21 2,985 2,993 2,926 2,928 726,400
2020/01/20 2,975 2,994 2,963 2,964 653,300
2020/01/17 2,920 2,964 2,916 2,947 808,100
2020/01/16 2,897 2,909 2,871 2,905 595,200
2020/01/15 2,891 2,919 2,887 2,915 526,100
2020/01/14 2,924 2,967 2,914 2,938 757,500
2020/01/10 2,860 2,912 2,853 2,911 834,400
2020/01/09 2,891 2,894 2,853 2,871 1,012,900
2020/01/08 2,830 2,836 2,775 2,791 1,391,900
2020/01/07 2,914 2,915 2,872 2,903 785,500
2020/01/06 2,929 2,940 2,865 2,898 1,650,700

このページの先頭へ