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 |
|---|---|---|---|---|---|
| 2026/05/08 | 5,796 | 5,810 | 5,676 | 5,774 | 3,681,700 |
| 2026/05/07 | 5,817 | 5,980 | 5,723 | 5,870 | 4,481,600 |
| 2026/05/01 | 5,890 | 5,992 | 5,789 | 5,917 | 3,181,100 |
| 2026/04/30 | 6,000 | 6,127 | 5,765 | 5,935 | 7,661,200 |
| 2026/04/28 | 5,812 | 6,039 | 5,775 | 5,965 | 4,200,100 |
| 2026/04/27 | 5,950 | 5,950 | 5,761 | 5,773 | 4,504,600 |
| 2026/04/24 | 6,088 | 6,187 | 6,064 | 6,122 | 2,819,100 |
| 2026/04/23 | 6,051 | 6,155 | 5,921 | 5,999 | 2,752,600 |
| 2026/04/22 | 6,100 | 6,156 | 6,051 | 6,089 | 2,322,000 |
| 2026/04/21 | 6,100 | 6,140 | 6,018 | 6,088 | 2,305,800 |
| 2026/04/20 | 6,252 | 6,284 | 6,090 | 6,106 | 3,467,600 |
| 2026/04/17 | 6,394 | 6,419 | 6,305 | 6,307 | 2,317,900 |
| 2026/04/16 | 6,300 | 6,433 | 6,267 | 6,380 | 3,442,200 |
| 2026/04/15 | 6,434 | 6,448 | 6,231 | 6,362 | 4,716,800 |
| 2026/04/14 | 6,300 | 6,475 | 6,248 | 6,408 | 3,725,600 |
| 2026/04/13 | 6,500 | 6,596 | 6,382 | 6,387 | 4,063,300 |
| 2026/04/10 | 6,600 | 6,604 | 6,423 | 6,473 | 5,396,300 |
| 2026/04/09 | 6,655 | 6,716 | 6,580 | 6,631 | 5,595,300 |
| 2026/04/08 | 6,890 | 6,912 | 6,556 | 6,593 | 10,196,700 |
| 2026/04/07 | 6,850 | 6,952 | 6,792 | 6,870 | 4,607,500 |
| 2026/04/06 | 6,844 | 6,948 | 6,762 | 6,851 | 5,201,800 |
| 2026/04/03 | 6,801 | 6,808 | 6,667 | 6,766 | 4,470,300 |
| 2026/03/27 | 6,906 | 7,053 | 6,778 | 7,022 | 6,052,600 |
| 2026/03/26 | 6,782 | 6,904 | 6,681 | 6,862 | 6,889,100 |
| 2026/03/25 | 6,589 | 6,597 | 6,338 | 6,532 | 4,874,700 |
| 2026/03/24 | 6,438 | 6,511 | 6,314 | 6,410 | 5,787,300 |
| 2026/03/23 | 6,834 | 6,836 | 6,346 | 6,382 | 9,151,800 |
| 2026/03/19 | 7,024 | 7,325 | 6,964 | 6,976 | 15,434,800 |
| 2026/03/18 | 6,470 | 7,060 | 6,445 | 7,014 | 20,924,500 |
| 2026/03/17 | 6,100 | 6,380 | 6,041 | 6,276 | 5,739,800 |
| 2026/03/16 | 6,175 | 6,191 | 6,008 | 6,039 | 2,957,500 |
| 2026/03/13 | 6,111 | 6,250 | 6,104 | 6,116 | 4,121,000 |
| 2026/03/12 | 6,230 | 6,258 | 6,072 | 6,174 | 4,291,900 |
| 2026/03/11 | 6,050 | 6,280 | 6,025 | 6,249 | 5,189,200 |
| 2026/03/10 | 5,970 | 6,040 | 5,854 | 6,001 | 4,745,300 |
| 2026/03/09 | 5,835 | 6,003 | 5,814 | 5,961 | 6,055,500 |
| 2026/03/06 | 5,951 | 5,958 | 5,793 | 5,958 | 4,307,200 |
| 2026/03/05 | 5,977 | 6,069 | 5,928 | 6,034 | 6,264,900 |
| 2026/03/04 | 5,906 | 6,019 | 5,771 | 5,898 | 7,287,200 |
| 2026/03/03 | 6,100 | 6,161 | 5,963 | 6,006 | 7,912,900 |
| 2026/03/02 | 5,933 | 6,080 | 5,782 | 6,049 | 13,491,400 |
| 2026/02/27 | 5,691 | 5,800 | 5,645 | 5,798 | 6,775,300 |
| 2026/02/26 | 5,507 | 5,697 | 5,500 | 5,691 | 7,245,900 |
| 2026/02/25 | 5,523 | 5,528 | 5,408 | 5,495 | 4,535,300 |
| 2026/02/24 | 5,454 | 5,505 | 5,432 | 5,505 | 6,129,100 |
| 2026/02/20 | 5,430 | 5,492 | 5,350 | 5,441 | 4,884,400 |
| 2026/02/19 | 5,278 | 5,438 | 5,275 | 5,415 | 6,905,300 |
| 2026/02/18 | 5,161 | 5,246 | 5,130 | 5,228 | 3,712,400 |
| 2026/02/17 | 5,156 | 5,197 | 5,127 | 5,152 | 2,929,500 |
| 2026/02/16 | 5,156 | 5,216 | 5,133 | 5,155 | 2,781,100 |
| 2026/02/13 | 5,199 | 5,210 | 5,135 | 5,140 | 4,203,200 |
| 2026/02/12 | 5,088 | 5,211 | 5,080 | 5,211 | 6,328,500 |
| 2026/02/10 | 5,015 | 5,069 | 4,995 | 5,055 | 3,614,100 |
| 2026/02/09 | 5,100 | 5,107 | 5,010 | 5,026 | 4,901,100 |
| 2026/02/06 | 4,994 | 5,081 | 4,961 | 5,081 | 4,560,500 |
| 2026/02/05 | 5,132 | 5,148 | 4,980 | 5,011 | 5,118,300 |
| 2026/02/04 | 5,014 | 5,100 | 5,010 | 5,100 | 5,601,400 |
| 2026/02/03 | 4,970 | 5,010 | 4,939 | 5,000 | 4,186,200 |
| 2026/02/02 | 4,979 | 5,037 | 4,900 | 4,916 | 6,259,900 |
| 2026/01/30 | 4,886 | 5,024 | 4,781 | 4,839 | 10,368,400 |
| 2026/01/29 | 4,790 | 4,844 | 4,758 | 4,844 | 3,488,700 |
| 2026/01/28 | 4,738 | 4,804 | 4,717 | 4,785 | 3,473,200 |
| 2026/01/27 | 4,700 | 4,749 | 4,676 | 4,736 | 2,731,300 |
| 2026/01/26 | 4,710 | 4,711 | 4,650 | 4,687 | 3,166,900 |
| 2026/01/23 | 4,756 | 4,763 | 4,699 | 4,728 | 3,055,800 |
| 2026/01/22 | 4,768 | 4,794 | 4,750 | 4,750 | 2,591,700 |
| 2026/01/21 | 4,762 | 4,781 | 4,730 | 4,735 | 3,356,400 |
| 2026/01/20 | 4,756 | 4,779 | 4,739 | 4,772 | 3,214,800 |
| 2026/01/19 | 4,735 | 4,784 | 4,686 | 4,756 | 4,109,900 |
| 2026/01/16 | 4,850 | 4,859 | 4,718 | 4,718 | 9,613,400 |
| 2026/01/15 | 4,942 | 4,983 | 4,882 | 4,967 | 3,298,600 |
| 2026/01/14 | 4,913 | 4,979 | 4,881 | 4,979 | 4,051,300 |
| 2026/01/13 | 4,940 | 4,950 | 4,874 | 4,920 | 4,036,500 |
| 2026/01/09 | 4,840 | 4,898 | 4,827 | 4,895 | 3,061,500 |
| 2026/01/08 | 4,863 | 4,884 | 4,834 | 4,849 | 2,945,400 |
| 2026/01/07 | 4,792 | 4,865 | 4,755 | 4,848 | 3,971,100 |
| 2026/01/06 | 4,754 | 4,822 | 4,754 | 4,812 | 3,688,700 |
| 2026/01/05 | 4,740 | 4,757 | 4,706 | 4,736 | 3,319,100 |