4,953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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 6,470.0 | 6,890.0 | 6,380.0 | 6,810.0 | 2,269.9 | 6,292,900 |
| 2021/08/20 | 6,910.0 | 7,020.0 | 6,380.0 | 6,460.0 | 2,153.3 | 7,790,300 |
| 2021/08/19 | 7,210.0 | 7,360.0 | 6,990.0 | 7,030.0 | 2,343.3 | 5,073,800 |
| 2021/08/18 | 7,460.0 | 7,530.0 | 7,060.0 | 7,350.0 | 2,449.9 | 5,028,500 |
| 2021/08/17 | 7,330.0 | 7,590.0 | 7,280.0 | 7,450.0 | 2,483.3 | 4,224,300 |
| 2021/08/16 | 7,360.0 | 7,410.0 | 7,260.0 | 7,350.0 | 2,449.9 | 3,225,700 |
| 2021/08/13 | 7,380.0 | 7,420.0 | 7,200.0 | 7,300.0 | 2,433.3 | 3,661,300 |
| 2021/08/12 | 7,200.0 | 7,510.0 | 7,100.0 | 7,340.0 | 2,446.6 | 6,273,800 |
| 2021/08/11 | 6,860.0 | 7,130.0 | 6,800.0 | 7,100.0 | 2,366.6 | 4,423,600 |
| 2021/08/10 | 6,900.0 | 6,980.0 | 6,810.0 | 6,860.0 | 2,286.6 | 3,499,200 |
| 2021/08/06 | 6,920.0 | 7,070.0 | 6,710.0 | 6,890.0 | 2,296.6 | 6,722,200 |
| 2021/08/05 | 6,590.0 | 6,950.0 | 6,490.0 | 6,890.0 | 2,296.6 | 9,967,700 |
| 2021/08/04 | 6,530.0 | 6,870.0 | 6,280.0 | 6,460.0 | 2,153.3 | 13,790,600 |
| 2021/08/03 | 6,230.0 | 6,570.0 | 6,180.0 | 6,540.0 | 2,179.9 | 8,193,600 |
| 2021/08/02 | 5,930.0 | 6,370.0 | 5,770.0 | 6,250.0 | 2,083.3 | 12,834,400 |
| 2021/07/30 | 5,050.0 | 5,740.0 | 4,980.0 | 5,650.0 | 1,883.3 | 8,881,500 |
| 2021/07/29 | 4,935.0 | 5,030.0 | 4,805.0 | 5,030.0 | 1,676.6 | 2,046,600 |
| 2021/07/28 | 4,970.0 | 5,030.0 | 4,930.0 | 4,950.0 | 1,649.9 | 1,317,200 |
| 2021/07/27 | 5,030.0 | 5,030.0 | 4,940.0 | 4,970.0 | 1,656.6 | 1,196,800 |
| 2021/07/26 | 5,030.0 | 5,070.0 | 4,985.0 | 5,000.0 | 1,666.6 | 1,403,000 |
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。
