1518 三井松島ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,685 | 3,730 | 3,560 | 3,690 | 78,700 | 3,690 |
| 2025-04-03 | 3,875 | 3,890 | 3,770 | 3,825 | 51,300 | 3,825 |
| 2025-04-02 | 4,025 | 4,070 | 3,970 | 4,020 | 45,900 | 4,020 |
| 2025-04-01 | 3,950 | 4,020 | 3,905 | 3,955 | 38,800 | 3,955 |
| 2025-03-31 | 4,135 | 4,150 | 3,960 | 3,975 | 68,000 | 3,975 |
| 2025-03-28 | 4,155 | 4,300 | 4,125 | 4,205 | 90,000 | 4,205 |
| 2025-03-27 | 4,195 | 4,280 | 4,180 | 4,270 | 77,300 | 4,270 |
| 2025-03-26 | 4,205 | 4,275 | 4,165 | 4,235 | 71,400 | 4,235 |
| 2025-03-25 | 4,270 | 4,270 | 4,170 | 4,205 | 38,500 | 4,205 |
| 2025-03-24 | 4,280 | 4,280 | 4,190 | 4,235 | 54,100 | 4,235 |
| 2025-03-21 | 4,290 | 4,320 | 4,260 | 4,285 | 42,500 | 4,285 |
| 2025-03-19 | 4,325 | 4,360 | 4,280 | 4,295 | 43,300 | 4,295 |
| 2025-03-18 | 4,205 | 4,300 | 4,205 | 4,265 | 47,500 | 4,265 |
| 2025-03-17 | 4,160 | 4,205 | 4,145 | 4,155 | 61,700 | 4,155 |
| 2025-03-14 | 4,115 | 4,170 | 4,100 | 4,115 | 29,800 | 4,115 |
| 2025-03-13 | 4,085 | 4,140 | 4,085 | 4,095 | 40,900 | 4,095 |
| 2025-03-12 | 4,150 | 4,150 | 4,045 | 4,105 | 58,300 | 4,105 |
| 2025-03-11 | 4,205 | 4,205 | 4,100 | 4,190 | 57,300 | 4,190 |
| 2025-03-10 | 4,150 | 4,285 | 4,150 | 4,235 | 44,000 | 4,235 |
| 2025-03-07 | 4,160 | 4,175 | 4,090 | 4,170 | 49,200 | 4,170 |
| 2025-03-06 | 4,220 | 4,230 | 4,155 | 4,180 | 44,400 | 4,180 |
| 2025-03-05 | 4,110 | 4,180 | 4,075 | 4,180 | 61,600 | 4,180 |
| 2025-03-04 | 4,195 | 4,205 | 4,105 | 4,150 | 45,100 | 4,150 |
| 2025-03-03 | 4,200 | 4,300 | 4,085 | 4,195 | 53,600 | 4,195 |
| 2025-02-28 | 4,110 | 4,135 | 4,040 | 4,110 | 45,300 | 4,110 |
| 2025-02-27 | 4,045 | 4,130 | 4,045 | 4,115 | 37,000 | 4,115 |
| 2025-02-26 | 4,040 | 4,065 | 4,000 | 4,045 | 43,100 | 4,045 |
| 2025-02-25 | 4,135 | 4,150 | 4,045 | 4,065 | 52,700 | 4,065 |
| 2025-02-21 | 4,125 | 4,150 | 4,085 | 4,145 | 54,600 | 4,145 |
| 2025-02-20 | 4,350 | 4,405 | 4,195 | 4,195 | 63,900 | 4,195 |
| 2025-02-19 | 4,580 | 4,580 | 4,300 | 4,350 | 132,600 | 4,350 |
| 2025-02-18 | 4,400 | 4,630 | 4,315 | 4,560 | 146,900 | 4,560 |
| 2025-02-17 | 4,400 | 4,445 | 4,230 | 4,330 | 138,400 | 4,330 |
| 2025-02-14 | 4,270 | 4,400 | 4,230 | 4,330 | 91,600 | 4,330 |
| 2025-02-13 | 4,210 | 4,255 | 4,170 | 4,200 | 41,100 | 4,200 |
| 2025-02-12 | 4,195 | 4,245 | 4,155 | 4,170 | 37,300 | 4,170 |
| 2025-02-10 | 4,130 | 4,205 | 4,130 | 4,165 | 31,000 | 4,165 |
| 2025-02-07 | 4,225 | 4,255 | 4,160 | 4,165 | 33,400 | 4,165 |
| 2025-02-06 | 4,195 | 4,325 | 4,170 | 4,220 | 84,900 | 4,220 |
| 2025-02-05 | 4,205 | 4,235 | 4,140 | 4,170 | 45,400 | 4,170 |
| 2025-02-04 | 4,290 | 4,305 | 4,215 | 4,215 | 25,800 | 4,215 |
| 2025-02-03 | 4,335 | 4,350 | 4,230 | 4,295 | 55,300 | 4,295 |
| 2025-01-31 | 4,420 | 4,420 | 4,325 | 4,335 | 33,600 | 4,335 |
| 2025-01-30 | 4,390 | 4,440 | 4,335 | 4,380 | 41,300 | 4,380 |
| 2025-01-29 | 4,370 | 4,370 | 4,300 | 4,350 | 69,000 | 4,350 |
| 2025-01-28 | 4,385 | 4,470 | 4,365 | 4,405 | 36,300 | 4,405 |
| 2025-01-27 | 4,480 | 4,485 | 4,355 | 4,385 | 68,700 | 4,385 |
| 2025-01-24 | 4,430 | 4,475 | 4,370 | 4,460 | 44,000 | 4,460 |
| 2025-01-23 | 4,425 | 4,455 | 4,375 | 4,425 | 105,600 | 4,425 |
| 2025-01-22 | 4,685 | 4,700 | 4,485 | 4,495 | 100,800 | 4,495 |
| 2025-01-21 | 4,690 | 4,780 | 4,615 | 4,645 | 81,900 | 4,645 |
| 2025-01-20 | 4,600 | 4,825 | 4,550 | 4,630 | 132,700 | 4,630 |
| 2025-01-17 | 4,460 | 4,605 | 4,435 | 4,585 | 112,700 | 4,585 |
| 2025-01-16 | 4,600 | 4,745 | 4,460 | 4,460 | 196,600 | 4,460 |
| 2025-01-15 | 4,525 | 4,610 | 4,460 | 4,485 | 84,600 | 4,485 |
| 2025-01-14 | 4,500 | 4,540 | 4,425 | 4,455 | 112,400 | 4,455 |
| 2025-01-10 | 4,330 | 4,535 | 4,330 | 4,500 | 157,000 | 4,500 |
| 2025-01-09 | 4,310 | 4,570 | 4,265 | 4,360 | 216,100 | 4,360 |
| 2025-01-08 | 4,750 | 4,750 | 4,340 | 4,365 | 362,700 | 4,365 |
| 2025-01-07 | 4,345 | 4,775 | 4,270 | 4,725 | 469,800 | 4,725 |
| 2025-01-06 | 4,085 | 4,370 | 4,070 | 4,340 | 384,900 | 4,340 |
分割・併合履歴 ： [2016-09-28]1株→0.1株