4,988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) |
|---|---|---|---|---|---|---|
| 2021/12/06 | 7,870.0 | 7,950.0 | 7,500.0 | 7,750.0 | 2,583.3 | 8,423,900 |
| 2021/12/03 | 7,270.0 | 7,700.0 | 7,080.0 | 7,620.0 | 2,539.9 | 10,091,100 |
| 2021/12/02 | 6,830.0 | 7,300.0 | 6,810.0 | 7,240.0 | 2,413.3 | 8,102,300 |
| 2021/12/01 | 6,660.0 | 6,800.0 | 6,500.0 | 6,730.0 | 2,243.3 | 4,490,200 |
| 2021/11/30 | 6,690.0 | 6,750.0 | 6,480.0 | 6,500.0 | 2,166.6 | 3,390,500 |
| 2021/11/29 | 6,390.0 | 6,800.0 | 6,380.0 | 6,640.0 | 2,213.3 | 4,560,600 |
| 2021/11/26 | 6,500.0 | 6,550.0 | 6,380.0 | 6,490.0 | 2,163.3 | 2,363,100 |
| 2021/11/25 | 6,400.0 | 6,550.0 | 6,320.0 | 6,550.0 | 2,183.3 | 2,226,400 |
| 2021/11/24 | 6,440.0 | 6,550.0 | 6,350.0 | 6,440.0 | 2,146.6 | 2,337,500 |
| 2021/11/22 | 6,400.0 | 6,550.0 | 6,240.0 | 6,490.0 | 2,163.3 | 3,983,400 |
| 2021/11/19 | 6,270.0 | 6,370.0 | 6,230.0 | 6,290.0 | 2,096.6 | 2,568,800 |
| 2021/11/18 | 6,380.0 | 6,380.0 | 6,120.0 | 6,260.0 | 2,086.6 | 4,202,000 |
| 2021/11/17 | 6,440.0 | 6,480.0 | 6,360.0 | 6,410.0 | 2,136.6 | 2,845,600 |
| 2021/11/16 | 6,610.0 | 6,650.0 | 6,390.0 | 6,430.0 | 2,143.3 | 3,895,300 |
| 2021/11/15 | 6,740.0 | 6,770.0 | 6,550.0 | 6,600.0 | 2,199.9 | 2,582,600 |
| 2021/11/12 | 6,700.0 | 6,760.0 | 6,550.0 | 6,730.0 | 2,243.3 | 3,911,900 |
| 2021/11/11 | 6,780.0 | 6,850.0 | 6,700.0 | 6,720.0 | 2,239.9 | 2,590,300 |
| 2021/11/10 | 6,860.0 | 6,940.0 | 6,750.0 | 6,780.0 | 2,259.9 | 2,657,300 |
| 2021/11/09 | 6,960.0 | 6,980.0 | 6,770.0 | 6,810.0 | 2,269.9 | 3,545,700 |
| 2021/11/08 | 6,670.0 | 7,020.0 | 6,630.0 | 7,000.0 | 2,333.3 | 4,073,500 |
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。
