8,294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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 6,900.0 | 6,930.0 | 6,660.0 | 6,820.0 | 6,820.0 | 1,241,700 |
| 2025/08/19 | 7,320.0 | 7,330.0 | 7,070.0 | 7,190.0 | 7,190.0 | 578,100 |
| 2025/08/18 | 7,390.0 | 7,540.0 | 7,260.0 | 7,330.0 | 7,330.0 | 909,100 |
| 2025/08/15 | 7,030.0 | 7,390.0 | 7,000.0 | 7,390.0 | 7,390.0 | 963,700 |
| 2025/08/14 | 7,040.0 | 7,090.0 | 6,790.0 | 6,970.0 | 6,970.0 | 692,400 |
| 2025/08/13 | 6,780.0 | 7,300.0 | 6,740.0 | 7,160.0 | 7,160.0 | 1,383,000 |
| 2025/08/12 | 6,890.0 | 7,050.0 | 6,640.0 | 6,640.0 | 6,640.0 | 984,700 |
| 2025/08/08 | 7,070.0 | 7,090.0 | 6,680.0 | 6,820.0 | 6,820.0 | 1,183,200 |
| 2025/08/07 | 6,520.0 | 7,090.0 | 6,370.0 | 6,670.0 | 6,670.0 | 2,117,200 |
| 2025/08/06 | 6,500.0 | 6,560.0 | 6,380.0 | 6,520.0 | 6,520.0 | 649,100 |
| 2025/08/05 | 6,450.0 | 6,540.0 | 6,380.0 | 6,440.0 | 6,440.0 | 474,900 |
| 2025/08/04 | 6,300.0 | 6,420.0 | 6,250.0 | 6,380.0 | 6,380.0 | 422,100 |
| 2025/08/01 | 6,420.0 | 6,520.0 | 6,320.0 | 6,500.0 | 6,500.0 | 423,000 |
| 2025/07/31 | 6,340.0 | 6,490.0 | 6,290.0 | 6,450.0 | 6,450.0 | 611,900 |
| 2025/07/30 | 6,180.0 | 6,220.0 | 6,110.0 | 6,200.0 | 6,200.0 | 3,119,800 |
| 2025/07/29 | 6,180.0 | 6,210.0 | 6,040.0 | 6,140.0 | 6,140.0 | 470,800 |
| 2025/07/28 | 6,280.0 | 6,410.0 | 6,150.0 | 6,150.0 | 6,150.0 | 563,400 |
| 2025/07/25 | 6,240.0 | 6,300.0 | 6,180.0 | 6,240.0 | 6,240.0 | 540,600 |
| 2025/07/24 | 6,090.0 | 6,250.0 | 5,940.0 | 6,200.0 | 6,200.0 | 1,396,400 |
| 2025/07/23 | 6,450.0 | 6,480.0 | 6,220.0 | 6,240.0 | 6,240.0 | 803,200 |
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。
