1518 三井松島ホールディングス(株) 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
2024-10-044,9405,0904,9255,07056,3005,070
2024-10-035,0005,2004,9404,94070,9004,940
2024-10-024,9855,0704,9254,93572,7004,935
2024-10-014,8805,0204,8654,98556,8004,985
2024-09-304,8204,9304,8204,82559,4004,825
2024-09-274,9905,0804,9105,06036,5005,060
2024-09-264,7755,0504,7555,050106,2005,050
2024-09-254,7204,7454,6604,71537,4004,715
2024-09-244,8204,8204,7054,72028,4004,720
2024-09-204,8154,8154,6904,72079,7004,720
2024-09-194,7454,8404,7404,74565,1004,745
2024-09-184,6204,7204,6204,72058,5004,720
2024-09-174,6054,6604,4954,60054,4004,600
2024-09-134,5454,6004,5354,53552,1004,535
2024-09-124,5204,6304,5054,57061,3004,570
2024-09-114,5704,5704,3754,42057,0004,420
2024-09-104,4804,5904,4204,56560,6004,565
2024-09-094,4304,4754,3404,41086,2004,410
2024-09-064,6254,6704,5704,59551,2004,595
2024-09-054,5004,5804,4504,56565,1004,565
2024-09-044,7154,7454,5104,52084,4004,520
2024-09-034,7204,8604,7154,81564,0004,815
2024-09-024,7354,7804,7254,72548,2004,725
2024-08-304,7104,7854,6904,72074,4004,720
2024-08-294,7204,7804,6504,78079,4004,780
2024-08-284,9755,0004,7104,760127,1004,760
2024-08-274,8955,0604,8204,99088,4004,990
2024-08-265,0105,0204,7654,835148,8004,835
2024-08-235,0505,1205,0405,07043,1005,070
2024-08-225,0505,1105,0105,03046,3005,030
2024-08-214,9455,0504,8955,05071,1005,050
2024-08-204,9555,0104,8804,88071,2004,880
2024-08-194,9805,0504,8704,88589,5004,885
2024-08-164,8905,1104,8455,080109,7005,080
2024-08-154,6854,7654,6304,75079,1004,750
2024-08-144,7954,7954,6854,76049,5004,760
2024-08-134,8254,8254,5004,750140,9004,750
2024-08-094,5254,6104,4654,545107,5004,545
2024-08-084,3604,4954,2654,45580,2004,455
2024-08-074,2054,5354,1354,39594,9004,395
2024-08-064,2654,4304,1454,27585,3004,275
2024-08-054,0804,4103,9454,035143,0004,035
2024-08-024,8854,9104,6404,64093,5004,640
2024-08-015,2105,2104,9655,09071,6005,090
2024-07-315,1105,3105,0505,25087,0005,250
2024-07-305,3105,3105,1305,20046,2005,200
2024-07-295,1605,3305,1505,31038,1005,310
2024-07-265,2005,2805,1405,14040,7005,140
2024-07-255,3005,3505,2005,21062,3005,210
2024-07-245,4705,5005,3005,38044,2005,380
2024-07-235,4805,5305,4105,47040,7005,470
2024-07-225,4805,5905,2105,480130,0005,480
2024-07-195,6605,6605,5005,54049,3005,540
2024-07-185,6005,8305,5805,70083,8005,700
2024-07-175,6505,7005,5205,69085,3005,690
2024-07-165,6005,7405,5605,59087,2005,590
2024-07-125,5605,7905,5205,640143,6005,640
2024-07-115,5605,6005,4105,600126,5005,600
2024-07-105,3005,5205,2705,510158,9005,510
2024-07-095,6105,7905,2505,340571,4005,340
2024-07-085,2505,6205,2305,620329,0005,620
2024-07-054,9254,9804,8854,91567,0004,915
2024-07-044,9154,9904,8504,92585,9004,925
2024-07-034,9455,0204,8154,890117,6004,890
2024-07-025,0905,2304,9904,990102,5004,990
2024-07-015,0905,1405,0105,06069,3005,060
2024-06-285,0905,1005,0005,07069,6005,070
2024-06-275,0105,1004,9655,100105,1005,100
2024-06-264,9505,1604,9305,080145,4005,080
2024-06-254,8705,1004,8404,960167,8004,960
2024-06-244,8054,9154,7504,865139,1004,865
2024-06-214,9605,0204,7804,795172,3004,795
2024-06-204,9504,9504,7854,83593,2004,835
2024-06-194,7904,9604,7904,950107,7004,950
2024-06-184,7204,8004,6604,79099,9004,790
2024-06-174,7504,7604,6604,685173,1004,685
2024-06-144,6305,0404,5654,910369,5004,910
2024-06-134,6304,6954,5604,560115,5004,560
2024-06-124,6004,6254,5554,60081,5004,600
2024-06-114,5904,7104,5804,615116,0004,615
2024-06-104,5554,6304,4854,580174,7004,580
2024-06-074,8004,8204,5354,550187,0004,550
2024-06-064,5754,7904,5754,785181,9004,785
2024-06-054,5704,6654,5304,605162,5004,605
2024-06-044,7154,8504,4904,570307,8004,570
2024-06-034,7354,8154,6804,745164,1004,745
2024-05-314,5654,6904,5604,690157,8004,690
2024-05-304,5304,5304,4104,525138,7004,525
2024-05-294,5804,7854,5704,600233,3004,600
2024-05-284,6254,8154,5804,600279,6004,600
2024-05-274,5604,6554,5354,620150,9004,620
2024-05-244,6754,6954,5604,560299,8004,560
2024-05-234,9204,9404,7804,820242,1004,820
2024-05-225,1205,2904,8554,890437,4004,890
2024-05-215,2005,3304,9705,060439,2005,060
2024-05-205,1905,1904,9355,000509,6005,000
2024-05-175,5905,9305,0305,130838,8005,130
2024-05-165,6906,0305,3005,370678,0005,370
2024-05-155,3906,2105,3905,6801,779,5005,680
2024-05-144,1955,3904,1705,3902,036,5005,390
2024-05-133,9504,6853,9454,6851,989,3004,685
2024-05-103,6954,0153,6603,9851,042,9003,985
2024-05-093,6403,7503,4803,650749,0003,650
2024-05-083,4603,7103,4303,655606,5003,655
2024-05-073,3403,5003,3203,475422,6003,475
2024-05-023,2003,4503,1953,440523,9003,440
2024-05-013,1403,1903,1303,17557,1003,175
2024-04-303,1803,2153,1653,175102,3003,175
2024-04-263,1203,1603,1153,15060,1003,150
2024-04-253,1253,1403,1153,11555,1003,115
2024-04-243,2003,2003,1203,125115,0003,125
2024-04-233,1103,1953,1103,175213,8003,175
2024-04-223,0703,1103,0603,09596,4003,095
2024-04-193,0703,0703,0253,030147,9003,030
2024-04-183,0453,0903,0303,08073,8003,080
2024-04-173,0703,0953,0303,045112,0003,045
2024-04-163,1153,1203,0553,055138,3003,055
2024-04-153,0253,1203,0203,115190,8003,115
2024-04-123,0403,0453,0053,03574,9003,035
2024-04-113,0003,0602,9953,03587,7003,035
2024-04-103,0803,1003,0303,03099,0003,030
2024-04-093,0253,0803,0103,075153,1003,075
2024-04-083,0003,0102,9593,010235,5003,010
2024-04-052,9402,9962,9332,983172,2002,983
2024-04-042,9452,9582,9292,951194,6002,951
2024-04-032,9222,9422,9062,925181,5002,925
2024-04-022,9142,9422,9062,934179,2002,934
2024-04-012,9362,9372,9012,915193,8002,915
2024-03-292,8922,9152,8532,914311,7002,914
2024-03-282,9042,9452,8912,895149,3002,895
2024-03-272,9442,9722,9262,950155,3002,950
2024-03-262,9452,9452,8932,911109,6002,911
2024-03-252,9572,9702,9222,931159,1002,931
2024-03-222,9853,0052,9452,972149,5002,972
2024-03-212,9512,9952,9362,984188,8002,984
2024-03-192,9252,9462,9062,927156,6002,927
2024-03-182,9152,9462,9122,917124,7002,917
2024-03-152,9142,9462,8852,896206,5002,896
2024-03-142,9292,9562,8992,943130,9002,943
2024-03-132,9923,0252,8922,906246,4002,906
2024-03-123,0503,0752,9802,992217,1002,992
2024-03-113,2403,2503,0303,045282,5003,045
2024-03-083,2353,3253,2303,265165,1003,265
2024-03-073,3203,3403,2053,295300,9003,295
2024-03-063,2203,3203,1653,300300,9003,300
2024-03-053,1453,2153,0853,215283,2003,215
2024-03-043,1653,2153,1203,170281,6003,170
2024-03-013,1353,1803,1253,170184,8003,170
2024-02-293,0603,1503,0453,145259,3003,145
2024-02-283,0503,1153,0303,055164,2003,055
2024-02-273,0753,0803,0353,050148,4003,050
2024-02-263,0453,0853,0103,050222,5003,050
2024-02-223,0203,0602,9943,020170,5003,020
2024-02-213,0003,0102,9633,000191,5003,000
2024-02-202,9973,0302,9713,010212,7003,010
2024-02-192,9093,0152,8853,000212,6003,000
2024-02-162,8982,9282,8392,909257,7002,909
2024-02-152,9312,9572,8652,865272,9002,865
2024-02-142,9963,0052,9182,927430,8002,927
2024-02-132,9003,1852,8493,0151,365,6003,015
2024-02-092,8172,8402,7792,785234,4002,785
2024-02-082,7902,8032,7632,775187,6002,775
2024-02-072,7902,8082,7852,794132,9002,794
2024-02-062,7912,8112,7852,797187,0002,797
2024-02-052,7942,8012,7752,786165,0002,786
2024-02-022,8152,8152,7702,800179,5002,800
2024-02-012,8642,8692,7852,810244,3002,810
2024-01-312,8672,8692,8502,86676,1002,866
2024-01-302,8582,8882,8502,867174,8002,867
2024-01-292,8512,9052,8492,858196,0002,858
2024-01-262,8242,8422,8112,837210,0002,837
2024-01-252,8302,8572,8072,829110,0002,829
2024-01-242,7932,8182,7722,818175,8002,818
2024-01-232,8272,8272,7802,782256,5002,782
2024-01-222,8502,8562,8282,842128,6002,842
2024-01-192,8442,8592,8222,838107,1002,838
2024-01-182,8242,8562,8182,83693,4002,836
2024-01-172,8722,8822,8212,821156,8002,821
2024-01-162,9202,9442,8472,852210,3002,852
2024-01-152,8702,9482,8622,920308,4002,920
2024-01-122,8672,8862,8452,872183,7002,872
2024-01-112,8512,8752,8442,867165,1002,867
2024-01-102,8682,8802,8402,847140,2002,847
2024-01-092,7882,8712,7882,868304,3002,868
2024-01-052,7582,7762,7292,775137,6002,775
2024-01-042,6542,7582,6462,758285,7002,758

分割・併合履歴 : [2016-09-28]1株→0.1株