9104 (株)商船三井 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,615 | 4,713 | 4,591 | 4,713 | 3,188,900 | 4,713 |
| 2024-04-25 | 4,706 | 4,713 | 4,611 | 4,615 | 2,638,200 | 4,615 |
| 2024-04-24 | 4,697 | 4,726 | 4,658 | 4,706 | 2,974,400 | 4,706 |
| 2024-04-23 | 4,720 | 4,752 | 4,671 | 4,687 | 3,639,800 | 4,687 |
| 2024-04-22 | 4,590 | 4,742 | 4,564 | 4,729 | 5,245,900 | 4,729 |
| 2024-04-19 | 4,529 | 4,685 | 4,491 | 4,590 | 8,209,700 | 4,590 |
| 2024-04-18 | 4,509 | 4,567 | 4,496 | 4,538 | 2,810,600 | 4,538 |
| 2024-04-17 | 4,506 | 4,566 | 4,493 | 4,506 | 4,105,300 | 4,506 |
| 2024-04-16 | 4,690 | 4,697 | 4,450 | 4,450 | 6,735,700 | 4,450 |
| 2024-04-15 | 4,552 | 4,668 | 4,550 | 4,664 | 5,068,900 | 4,664 |
| 2024-04-12 | 4,604 | 4,604 | 4,513 | 4,550 | 2,688,900 | 4,550 |
| 2024-04-11 | 4,556 | 4,610 | 4,526 | 4,582 | 2,573,000 | 4,582 |
| 2024-04-10 | 4,510 | 4,574 | 4,498 | 4,563 | 3,068,600 | 4,563 |
| 2024-04-09 | 4,540 | 4,563 | 4,496 | 4,516 | 2,519,700 | 4,516 |
| 2024-04-08 | 4,552 | 4,575 | 4,509 | 4,540 | 2,857,100 | 4,540 |
| 2024-04-05 | 4,550 | 4,570 | 4,510 | 4,525 | 2,906,500 | 4,525 |
| 2024-04-04 | 4,569 | 4,585 | 4,503 | 4,541 | 3,267,300 | 4,541 |
| 2024-04-03 | 4,416 | 4,537 | 4,403 | 4,502 | 4,859,200 | 4,502 |
| 2024-04-02 | 4,535 | 4,579 | 4,425 | 4,429 | 6,059,800 | 4,429 |
| 2024-04-01 | 4,595 | 4,617 | 4,494 | 4,520 | 4,814,100 | 4,520 |
| 2024-03-29 | 4,623 | 4,633 | 4,526 | 4,610 | 5,437,800 | 4,610 |
| 2024-03-28 | 4,683 | 4,722 | 4,550 | 4,612 | 7,463,400 | 4,612 |
| 2024-03-27 | 4,810 | 4,854 | 4,755 | 4,758 | 6,481,700 | 4,758 |
| 2024-03-26 | 4,702 | 4,744 | 4,686 | 4,726 | 4,539,500 | 4,726 |
| 2024-03-25 | 4,756 | 4,785 | 4,655 | 4,715 | 5,798,400 | 4,715 |
| 2024-03-22 | 4,686 | 4,753 | 4,670 | 4,715 | 6,041,000 | 4,715 |
| 2024-03-21 | 4,709 | 4,735 | 4,631 | 4,662 | 8,692,300 | 4,662 |
| 2024-03-19 | 4,808 | 4,867 | 4,668 | 4,772 | 6,401,200 | 4,772 |
| 2024-03-18 | 4,859 | 4,889 | 4,786 | 4,819 | 4,193,200 | 4,819 |
| 2024-03-15 | 4,760 | 4,760 | 4,670 | 4,692 | 4,403,500 | 4,692 |
| 2024-03-14 | 4,701 | 4,755 | 4,665 | 4,747 | 4,462,000 | 4,747 |
| 2024-03-13 | 4,810 | 4,825 | 4,645 | 4,672 | 5,564,000 | 4,672 |
| 2024-03-12 | 4,757 | 4,800 | 4,717 | 4,775 | 4,386,300 | 4,775 |
| 2024-03-11 | 4,867 | 4,867 | 4,747 | 4,789 | 4,959,700 | 4,789 |
| 2024-03-08 | 4,912 | 4,956 | 4,855 | 4,913 | 4,301,100 | 4,913 |
| 2024-03-07 | 5,003 | 5,006 | 4,891 | 4,921 | 5,940,100 | 4,921 |
| 2024-03-06 | 5,016 | 5,051 | 4,983 | 4,993 | 4,865,400 | 4,993 |
| 2024-03-05 | 5,082 | 5,114 | 5,000 | 5,029 | 5,347,700 | 5,029 |
| 2024-03-04 | 5,176 | 5,182 | 5,070 | 5,082 | 6,299,300 | 5,082 |
| 2024-03-01 | 5,100 | 5,187 | 5,085 | 5,175 | 5,744,100 | 5,175 |
| 2024-02-29 | 5,105 | 5,186 | 5,100 | 5,132 | 6,154,900 | 5,132 |
| 2024-02-28 | 5,139 | 5,182 | 5,063 | 5,090 | 6,119,800 | 5,090 |
| 2024-02-27 | 5,254 | 5,282 | 5,154 | 5,165 | 6,035,400 | 5,165 |
| 2024-02-26 | 5,345 | 5,377 | 5,257 | 5,273 | 5,961,100 | 5,273 |
| 2024-02-22 | 5,375 | 5,467 | 5,325 | 5,378 | 6,352,300 | 5,378 |
| 2024-02-21 | 5,290 | 5,511 | 5,279 | 5,351 | 9,106,300 | 5,351 |
| 2024-02-20 | 5,270 | 5,382 | 5,256 | 5,324 | 6,751,300 | 5,324 |
| 2024-02-19 | 5,301 | 5,310 | 5,205 | 5,262 | 3,968,900 | 5,262 |
| 2024-02-16 | 5,230 | 5,387 | 5,202 | 5,287 | 7,542,000 | 5,287 |
| 2024-02-15 | 5,220 | 5,265 | 5,152 | 5,215 | 4,471,700 | 5,215 |
| 2024-02-14 | 5,100 | 5,239 | 5,088 | 5,237 | 4,860,500 | 5,237 |
| 2024-02-13 | 4,979 | 5,105 | 4,952 | 5,099 | 5,018,900 | 5,099 |
| 2024-02-09 | 5,000 | 5,048 | 4,948 | 5,000 | 8,302,000 | 5,000 |
| 2024-02-08 | 5,282 | 5,305 | 5,208 | 5,222 | 4,132,600 | 5,222 |
| 2024-02-07 | 5,122 | 5,295 | 5,118 | 5,285 | 6,827,000 | 5,285 |
| 2024-02-06 | 5,167 | 5,195 | 5,118 | 5,118 | 4,237,500 | 5,118 |
| 2024-02-05 | 5,252 | 5,267 | 5,097 | 5,133 | 7,273,700 | 5,133 |
| 2024-02-02 | 5,200 | 5,259 | 5,102 | 5,208 | 9,009,900 | 5,208 |
| 2024-02-01 | 5,317 | 5,395 | 5,274 | 5,317 | 6,756,000 | 5,317 |
| 2024-01-31 | 5,310 | 5,339 | 5,131 | 5,310 | 14,640,700 | 5,310 |
| 2024-01-30 | 5,229 | 5,374 | 5,188 | 5,328 | 8,879,800 | 5,328 |
| 2024-01-29 | 5,140 | 5,229 | 5,113 | 5,225 | 4,950,800 | 5,225 |
| 2024-01-26 | 5,277 | 5,305 | 5,106 | 5,113 | 7,456,000 | 5,113 |
| 2024-01-25 | 5,180 | 5,262 | 5,158 | 5,232 | 6,426,300 | 5,232 |
| 2024-01-24 | 5,157 | 5,195 | 5,115 | 5,128 | 4,715,100 | 5,128 |
| 2024-01-23 | 5,188 | 5,266 | 5,152 | 5,173 | 6,300,600 | 5,173 |
| 2024-01-22 | 5,069 | 5,200 | 4,993 | 5,200 | 6,433,000 | 5,200 |
| 2024-01-19 | 5,250 | 5,251 | 5,056 | 5,157 | 7,115,200 | 5,157 |
| 2024-01-18 | 5,195 | 5,282 | 5,137 | 5,157 | 7,923,900 | 5,157 |
| 2024-01-17 | 5,188 | 5,422 | 5,165 | 5,166 | 14,057,400 | 5,166 |
| 2024-01-16 | 5,112 | 5,231 | 5,087 | 5,150 | 10,739,000 | 5,150 |
| 2024-01-15 | 4,856 | 5,112 | 4,856 | 5,067 | 10,351,000 | 5,067 |
| 2024-01-12 | 4,830 | 4,882 | 4,802 | 4,844 | 5,686,600 | 4,844 |
| 2024-01-11 | 4,800 | 4,836 | 4,767 | 4,790 | 4,317,400 | 4,790 |
| 2024-01-10 | 4,784 | 4,815 | 4,755 | 4,780 | 5,132,100 | 4,780 |
| 2024-01-09 | 4,788 | 4,891 | 4,773 | 4,802 | 6,416,800 | 4,802 |
| 2024-01-05 | 4,885 | 4,942 | 4,801 | 4,908 | 8,203,800 | 4,908 |
| 2024-01-04 | 4,797 | 4,926 | 4,747 | 4,872 | 13,546,500 | 4,872 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株
