11,763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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 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 |
| 2022/11/14 | 1,642.0 | 1,651.0 | 1,598.0 | 1,610.0 | 1,610.0 | 165,700 |
| 2022/11/11 | 1,650.0 | 1,669.0 | 1,593.0 | 1,658.0 | 1,658.0 | 334,900 |
| 2022/11/10 | 1,750.0 | 1,757.0 | 1,637.0 | 1,649.0 | 1,649.0 | 477,600 |
| 2022/11/09 | 1,783.0 | 1,814.0 | 1,773.0 | 1,811.0 | 1,811.0 | 234,300 |
| 2022/11/08 | 1,808.0 | 1,830.0 | 1,787.0 | 1,810.0 | 1,810.0 | 346,700 |
| 2022/11/07 | 1,754.0 | 1,799.0 | 1,701.0 | 1,794.0 | 1,794.0 | 284,300 |
| 2022/11/04 | 1,778.0 | 1,801.0 | 1,743.0 | 1,751.0 | 1,751.0 | 325,800 |
| 2022/11/02 | 1,728.0 | 1,833.0 | 1,714.0 | 1,763.0 | 1,763.0 | 692,300 |
| 2022/11/01 | 1,644.0 | 1,698.0 | 1,632.0 | 1,697.0 | 1,697.0 | 284,100 |
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。
