4,986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) |
|---|---|---|---|---|---|---|
| 2021/10/07 | 6,920.0 | 7,200.0 | 6,760.0 | 7,090.0 | 2,363.3 | 8,167,300 |
| 2021/10/06 | 6,950.0 | 7,040.0 | 6,650.0 | 6,820.0 | 2,273.3 | 9,508,200 |
| 2021/10/05 | 6,770.0 | 7,070.0 | 6,360.0 | 6,850.0 | 2,283.3 | 15,697,200 |
| 2021/10/04 | 7,440.0 | 7,640.0 | 6,780.0 | 6,970.0 | 2,323.3 | 12,285,500 |
| 2021/10/01 | 7,300.0 | 7,920.0 | 7,280.0 | 7,510.0 | 2,503.3 | 9,281,200 |
| 2021/09/30 | 8,490.0 | 8,510.0 | 7,520.0 | 7,560.0 | 2,519.9 | 9,036,800 |
| 2021/09/29 | 8,130.0 | 8,750.0 | 8,100.0 | 8,450.0 | 2,816.6 | 8,919,800 |
| 2021/09/28 | 9,080.0 | 9,180.0 | 8,380.0 | 8,580.0 | 2,859.9 | 12,426,000 |
| 2021/09/27 | 10,020.0 | 10,060.0 | 9,150.0 | 9,230.0 | 3,076.6 | 11,461,200 |
| 2021/09/24 | 9,540.0 | 9,890.0 | 9,500.0 | 9,870.0 | 3,289.9 | 7,869,200 |
| 2021/09/22 | 9,200.0 | 9,340.0 | 9,120.0 | 9,250.0 | 3,083.3 | 4,117,900 |
| 2021/09/21 | 9,200.0 | 9,330.0 | 9,080.0 | 9,190.0 | 3,063.3 | 5,640,900 |
| 2021/09/17 | 9,220.0 | 9,530.0 | 9,180.0 | 9,500.0 | 3,166.6 | 5,845,600 |
| 2021/09/16 | 9,520.0 | 9,680.0 | 8,950.0 | 9,210.0 | 3,069.9 | 10,181,800 |
| 2021/09/15 | 9,070.0 | 9,440.0 | 9,040.0 | 9,400.0 | 3,133.3 | 5,282,100 |
| 2021/09/14 | 8,930.0 | 9,250.0 | 8,880.0 | 9,130.0 | 3,043.3 | 5,040,400 |
| 2021/09/13 | 9,000.0 | 9,010.0 | 8,820.0 | 8,920.0 | 2,973.3 | 4,125,000 |
| 2021/09/10 | 9,020.0 | 9,070.0 | 8,930.0 | 9,030.0 | 3,009.9 | 3,358,900 |
| 2021/09/09 | 8,900.0 | 9,100.0 | 8,870.0 | 8,960.0 | 2,986.6 | 4,108,000 |
| 2021/09/08 | 8,800.0 | 8,990.0 | 8,790.0 | 8,920.0 | 2,973.3 | 3,683,300 |
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。
