8,792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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 6,260.0 | 6,410.0 | 6,210.0 | 6,410.0 | 6,410.0 | 1,032,600 |
| 2025/07/18 | 6,700.0 | 6,760.0 | 6,350.0 | 6,360.0 | 6,360.0 | 674,000 |
| 2025/07/17 | 6,680.0 | 6,750.0 | 6,570.0 | 6,640.0 | 6,640.0 | 639,900 |
| 2025/07/16 | 6,560.0 | 6,580.0 | 6,480.0 | 6,520.0 | 6,520.0 | 406,900 |
| 2025/07/15 | 6,650.0 | 6,670.0 | 6,450.0 | 6,500.0 | 6,500.0 | 516,700 |
| 2025/07/14 | 6,480.0 | 6,690.0 | 6,430.0 | 6,680.0 | 6,680.0 | 552,700 |
| 2025/07/11 | 6,660.0 | 6,790.0 | 6,420.0 | 6,420.0 | 6,420.0 | 735,800 |
| 2025/07/10 | 6,810.0 | 6,880.0 | 6,650.0 | 6,760.0 | 6,760.0 | 719,500 |
| 2025/07/09 | 6,710.0 | 6,780.0 | 6,600.0 | 6,730.0 | 6,730.0 | 761,200 |
| 2025/07/08 | 6,660.0 | 6,790.0 | 6,510.0 | 6,510.0 | 6,510.0 | 1,081,800 |
| 2025/07/07 | 6,750.0 | 6,940.0 | 6,630.0 | 6,700.0 | 6,700.0 | 1,059,400 |
| 2025/07/04 | 6,590.0 | 6,770.0 | 6,560.0 | 6,650.0 | 6,650.0 | 635,600 |
| 2025/07/03 | 6,590.0 | 6,890.0 | 6,450.0 | 6,570.0 | 6,570.0 | 1,338,100 |
| 2025/07/02 | 6,370.0 | 6,770.0 | 6,370.0 | 6,550.0 | 6,550.0 | 2,145,900 |
| 2025/07/01 | 6,290.0 | 6,320.0 | 6,100.0 | 6,270.0 | 6,270.0 | 548,900 |
| 2025/06/30 | 6,190.0 | 6,330.0 | 6,120.0 | 6,190.0 | 6,190.0 | 764,200 |
| 2025/06/27 | 5,750.0 | 6,190.0 | 5,720.0 | 6,090.0 | 6,090.0 | 907,900 |
| 2025/06/26 | 5,710.0 | 5,790.0 | 5,700.0 | 5,710.0 | 5,710.0 | 332,300 |
| 2025/06/25 | 5,760.0 | 5,840.0 | 5,700.0 | 5,760.0 | 5,760.0 | 464,600 |
| 2025/06/24 | 5,980.0 | 6,040.0 | 5,790.0 | 5,820.0 | 5,820.0 | 560,600 |
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。
