4,954円
商船三井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) |
|---|---|---|---|---|---|---|
| 2022/03/18 | 11,390.0 | 11,580.0 | 11,280.0 | 11,470.0 | 3,823.2 | 7,396,600 |
| 2022/03/17 | 11,530.0 | 11,580.0 | 11,290.0 | 11,420.0 | 3,806.6 | 5,598,000 |
| 2022/03/16 | 11,480.0 | 11,640.0 | 11,260.0 | 11,400.0 | 3,799.9 | 5,748,300 |
| 2022/03/15 | 11,500.0 | 11,620.0 | 11,200.0 | 11,350.0 | 3,783.2 | 6,933,200 |
| 2022/03/14 | 11,410.0 | 11,590.0 | 11,220.0 | 11,570.0 | 3,856.6 | 6,896,700 |
| 2022/03/11 | 11,100.0 | 11,340.0 | 10,930.0 | 11,170.0 | 3,723.2 | 7,069,400 |
| 2022/03/10 | 10,820.0 | 11,100.0 | 10,630.0 | 11,100.0 | 3,699.9 | 7,260,200 |
| 2022/03/09 | 10,520.0 | 10,920.0 | 10,080.0 | 10,500.0 | 3,499.9 | 10,242,800 |
| 2022/03/08 | 11,010.0 | 11,330.0 | 10,650.0 | 10,700.0 | 3,566.6 | 13,221,800 |
| 2022/03/07 | 11,270.0 | 11,480.0 | 10,790.0 | 11,200.0 | 3,733.2 | 11,763,600 |
| 2022/03/04 | 10,510.0 | 11,140.0 | 10,380.0 | 10,760.0 | 3,586.6 | 15,745,700 |
| 2022/03/03 | 10,090.0 | 10,360.0 | 10,000.0 | 10,360.0 | 3,453.2 | 7,543,400 |
| 2022/03/02 | 9,900.0 | 10,080.0 | 9,830.0 | 9,910.0 | 3,303.3 | 7,828,200 |
| 2022/03/01 | 9,810.0 | 10,150.0 | 9,760.0 | 9,920.0 | 3,306.6 | 14,364,900 |
| 2022/02/28 | 9,280.0 | 9,480.0 | 9,080.0 | 9,340.0 | 3,113.3 | 12,255,400 |
| 2022/02/25 | 8,980.0 | 9,230.0 | 8,940.0 | 9,180.0 | 3,059.9 | 5,614,800 |
| 2022/02/24 | 8,700.0 | 9,050.0 | 8,670.0 | 8,760.0 | 2,919.9 | 5,466,600 |
| 2022/02/22 | 8,990.0 | 9,150.0 | 8,760.0 | 8,780.0 | 2,926.6 | 6,203,600 |
| 2022/02/21 | 9,240.0 | 9,320.0 | 8,960.0 | 9,160.0 | 3,053.3 | 7,296,000 |
| 2022/02/18 | 9,030.0 | 9,410.0 | 9,000.0 | 9,400.0 | 3,133.3 | 6,668,300 |
おすすめ条件でスクリーニングされた銘柄を見る
商船三井の取引履歴を振り返りませんか？
商船三井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。
