8,288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) |
|---|---|---|---|---|---|---|
| 2022/12/13 | 1,403.0 | 1,463.0 | 1,403.0 | 1,452.0 | 1,452.0 | 216,400 |
| 2022/12/12 | 1,354.0 | 1,396.0 | 1,354.0 | 1,390.0 | 1,390.0 | 172,600 |
| 2022/12/09 | 1,339.0 | 1,377.0 | 1,337.0 | 1,357.0 | 1,357.0 | 148,400 |
| 2022/12/08 | 1,387.0 | 1,388.0 | 1,341.0 | 1,345.0 | 1,345.0 | 202,700 |
| 2022/12/07 | 1,390.0 | 1,397.0 | 1,358.0 | 1,389.0 | 1,389.0 | 275,400 |
| 2022/12/06 | 1,431.0 | 1,445.0 | 1,422.0 | 1,430.0 | 1,430.0 | 132,800 |
| 2022/12/05 | 1,504.0 | 1,504.0 | 1,443.0 | 1,451.0 | 1,451.0 | 134,200 |
| 2022/12/02 | 1,515.0 | 1,524.0 | 1,491.0 | 1,497.0 | 1,497.0 | 165,000 |
| 2022/12/01 | 1,513.0 | 1,543.0 | 1,513.0 | 1,528.0 | 1,528.0 | 241,700 |
| 2022/11/30 | 1,491.0 | 1,541.0 | 1,491.0 | 1,529.0 | 1,529.0 | 230,200 |
| 2022/11/29 | 1,507.0 | 1,507.0 | 1,487.0 | 1,491.0 | 1,491.0 | 109,100 |
| 2022/11/28 | 1,540.0 | 1,544.0 | 1,511.0 | 1,514.0 | 1,514.0 | 115,700 |
| 2022/11/25 | 1,573.0 | 1,573.0 | 1,535.0 | 1,543.0 | 1,543.0 | 114,400 |
| 2022/11/24 | 1,568.0 | 1,584.0 | 1,557.0 | 1,560.0 | 1,560.0 | 96,700 |
| 2022/11/22 | 1,570.0 | 1,598.0 | 1,565.0 | 1,565.0 | 1,565.0 | 115,900 |
| 2022/11/21 | 1,571.0 | 1,604.0 | 1,564.0 | 1,576.0 | 1,576.0 | 106,000 |
| 2022/11/18 | 1,605.0 | 1,609.0 | 1,552.0 | 1,553.0 | 1,553.0 | 186,500 |
| 2022/11/17 | 1,545.0 | 1,610.0 | 1,544.0 | 1,599.0 | 1,599.0 | 129,800 |
| 2022/11/16 | 1,575.0 | 1,576.0 | 1,552.0 | 1,552.0 | 1,552.0 | 139,400 |
| 2022/11/15 | 1,590.0 | 1,591.0 | 1,567.0 | 1,577.0 | 1,577.0 | 153,400 |
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。
