11,313円
三井海洋開発の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 12,930.0 | 13,480.0 | 12,790.0 | 13,400.0 | 13,400.0 | 3,893,000 |
| 2026/01/05 | 12,200.0 | 12,775.0 | 12,075.0 | 12,595.0 | 12,595.0 | 2,894,500 |
| 2025/12/30 | 12,330.0 | 12,740.0 | 11,820.0 | 11,900.0 | 11,900.0 | 3,262,400 |
| 2025/12/29 | 11,870.0 | 12,190.0 | 11,670.0 | 11,950.0 | 11,950.0 | 1,845,800 |
| 2025/12/26 | 11,880.0 | 12,040.0 | 11,745.0 | 11,760.0 | 11,760.0 | 1,239,600 |
| 2025/12/25 | 12,200.0 | 12,270.0 | 11,790.0 | 11,890.0 | 11,890.0 | 1,388,400 |
| 2025/12/24 | 12,320.0 | 12,410.0 | 12,085.0 | 12,250.0 | 12,250.0 | 1,825,000 |
| 2025/12/23 | 11,945.0 | 12,310.0 | 11,875.0 | 12,255.0 | 12,255.0 | 2,211,800 |
| 2025/12/22 | 12,080.0 | 12,080.0 | 11,720.0 | 12,035.0 | 12,035.0 | 1,432,300 |
| 2025/12/19 | 11,535.0 | 11,885.0 | 11,500.0 | 11,655.0 | 11,655.0 | 1,870,100 |
| 2025/12/18 | 11,675.0 | 11,820.0 | 11,365.0 | 11,480.0 | 11,480.0 | 1,688,400 |
| 2025/12/17 | 11,800.0 | 12,090.0 | 11,520.0 | 11,815.0 | 11,815.0 | 2,297,300 |
| 2025/12/16 | 12,580.0 | 12,600.0 | 11,805.0 | 11,970.0 | 11,970.0 | 2,536,100 |
| 2025/12/15 | 12,515.0 | 13,240.0 | 12,395.0 | 12,910.0 | 12,910.0 | 2,632,200 |
| 2025/12/12 | 12,400.0 | 12,895.0 | 12,365.0 | 12,840.0 | 12,840.0 | 2,201,100 |
| 2025/12/11 | 12,630.0 | 12,835.0 | 12,205.0 | 12,315.0 | 12,315.0 | 2,536,600 |
| 2025/12/10 | 12,800.0 | 13,375.0 | 12,560.0 | 12,830.0 | 12,830.0 | 3,081,500 |
| 2025/12/09 | 13,290.0 | 13,325.0 | 12,660.0 | 12,775.0 | 12,775.0 | 3,203,800 |
| 2025/12/08 | 13,620.0 | 13,890.0 | 13,210.0 | 13,295.0 | 13,295.0 | 1,984,800 |
| 2025/12/05 | 13,770.0 | 14,085.0 | 13,420.0 | 13,730.0 | 13,730.0 | 2,156,200 |
おすすめ条件でスクリーニングされた銘柄を見る
三井海洋開発の取引履歴を振り返りませんか？
三井海洋開発の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
