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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,200 | 5,280 | 5,140 | 5,140 | 40,700 | 5,140 |
| 2024-07-25 | 5,300 | 5,350 | 5,200 | 5,210 | 62,300 | 5,210 |
| 2024-07-24 | 5,470 | 5,500 | 5,300 | 5,380 | 44,200 | 5,380 |
| 2024-07-23 | 5,480 | 5,530 | 5,410 | 5,470 | 40,700 | 5,470 |
| 2024-07-22 | 5,480 | 5,590 | 5,210 | 5,480 | 130,000 | 5,480 |
| 2024-07-19 | 5,660 | 5,660 | 5,500 | 5,540 | 49,300 | 5,540 |
| 2024-07-18 | 5,600 | 5,830 | 5,580 | 5,700 | 83,800 | 5,700 |
| 2024-07-17 | 5,650 | 5,700 | 5,520 | 5,690 | 85,300 | 5,690 |
| 2024-07-16 | 5,600 | 5,740 | 5,560 | 5,590 | 87,200 | 5,590 |
| 2024-07-12 | 5,560 | 5,790 | 5,520 | 5,640 | 143,600 | 5,640 |
| 2024-07-11 | 5,560 | 5,600 | 5,410 | 5,600 | 126,500 | 5,600 |
| 2024-07-10 | 5,300 | 5,520 | 5,270 | 5,510 | 158,900 | 5,510 |
| 2024-07-09 | 5,610 | 5,790 | 5,250 | 5,340 | 571,400 | 5,340 |
| 2024-07-08 | 5,250 | 5,620 | 5,230 | 5,620 | 329,000 | 5,620 |
| 2024-07-05 | 4,925 | 4,980 | 4,885 | 4,915 | 67,000 | 4,915 |
| 2024-07-04 | 4,915 | 4,990 | 4,850 | 4,925 | 85,900 | 4,925 |
| 2024-07-03 | 4,945 | 5,020 | 4,815 | 4,890 | 117,600 | 4,890 |
| 2024-07-02 | 5,090 | 5,230 | 4,990 | 4,990 | 102,500 | 4,990 |
| 2024-07-01 | 5,090 | 5,140 | 5,010 | 5,060 | 69,300 | 5,060 |
| 2024-06-28 | 5,090 | 5,100 | 5,000 | 5,070 | 69,600 | 5,070 |
| 2024-06-27 | 5,010 | 5,100 | 4,965 | 5,100 | 105,100 | 5,100 |
| 2024-06-26 | 4,950 | 5,160 | 4,930 | 5,080 | 145,400 | 5,080 |
| 2024-06-25 | 4,870 | 5,100 | 4,840 | 4,960 | 167,800 | 4,960 |
| 2024-06-24 | 4,805 | 4,915 | 4,750 | 4,865 | 139,100 | 4,865 |
| 2024-06-21 | 4,960 | 5,020 | 4,780 | 4,795 | 172,300 | 4,795 |
| 2024-06-20 | 4,950 | 4,950 | 4,785 | 4,835 | 93,200 | 4,835 |
| 2024-06-19 | 4,790 | 4,960 | 4,790 | 4,950 | 107,700 | 4,950 |
| 2024-06-18 | 4,720 | 4,800 | 4,660 | 4,790 | 99,900 | 4,790 |
| 2024-06-17 | 4,750 | 4,760 | 4,660 | 4,685 | 173,100 | 4,685 |
| 2024-06-14 | 4,630 | 5,040 | 4,565 | 4,910 | 369,500 | 4,910 |
| 2024-06-13 | 4,630 | 4,695 | 4,560 | 4,560 | 115,500 | 4,560 |
| 2024-06-12 | 4,600 | 4,625 | 4,555 | 4,600 | 81,500 | 4,600 |
| 2024-06-11 | 4,590 | 4,710 | 4,580 | 4,615 | 116,000 | 4,615 |
| 2024-06-10 | 4,555 | 4,630 | 4,485 | 4,580 | 174,700 | 4,580 |
| 2024-06-07 | 4,800 | 4,820 | 4,535 | 4,550 | 187,000 | 4,550 |
| 2024-06-06 | 4,575 | 4,790 | 4,575 | 4,785 | 181,900 | 4,785 |
| 2024-06-05 | 4,570 | 4,665 | 4,530 | 4,605 | 162,500 | 4,605 |
| 2024-06-04 | 4,715 | 4,850 | 4,490 | 4,570 | 307,800 | 4,570 |
| 2024-06-03 | 4,735 | 4,815 | 4,680 | 4,745 | 164,100 | 4,745 |
| 2024-05-31 | 4,565 | 4,690 | 4,560 | 4,690 | 157,800 | 4,690 |
| 2024-05-30 | 4,530 | 4,530 | 4,410 | 4,525 | 138,700 | 4,525 |
| 2024-05-29 | 4,580 | 4,785 | 4,570 | 4,600 | 233,300 | 4,600 |
| 2024-05-28 | 4,625 | 4,815 | 4,580 | 4,600 | 279,600 | 4,600 |
| 2024-05-27 | 4,560 | 4,655 | 4,535 | 4,620 | 150,900 | 4,620 |
| 2024-05-24 | 4,675 | 4,695 | 4,560 | 4,560 | 299,800 | 4,560 |
| 2024-05-23 | 4,920 | 4,940 | 4,780 | 4,820 | 242,100 | 4,820 |
| 2024-05-22 | 5,120 | 5,290 | 4,855 | 4,890 | 437,400 | 4,890 |
| 2024-05-21 | 5,200 | 5,330 | 4,970 | 5,060 | 439,200 | 5,060 |
| 2024-05-20 | 5,190 | 5,190 | 4,935 | 5,000 | 509,600 | 5,000 |
| 2024-05-17 | 5,590 | 5,930 | 5,030 | 5,130 | 838,800 | 5,130 |
| 2024-05-16 | 5,690 | 6,030 | 5,300 | 5,370 | 678,000 | 5,370 |
| 2024-05-15 | 5,390 | 6,210 | 5,390 | 5,680 | 1,779,500 | 5,680 |
| 2024-05-14 | 4,195 | 5,390 | 4,170 | 5,390 | 2,036,500 | 5,390 |
| 2024-05-13 | 3,950 | 4,685 | 3,945 | 4,685 | 1,989,300 | 4,685 |
| 2024-05-10 | 3,695 | 4,015 | 3,660 | 3,985 | 1,042,900 | 3,985 |
| 2024-05-09 | 3,640 | 3,750 | 3,480 | 3,650 | 749,000 | 3,650 |
| 2024-05-08 | 3,460 | 3,710 | 3,430 | 3,655 | 606,500 | 3,655 |
| 2024-05-07 | 3,340 | 3,500 | 3,320 | 3,475 | 422,600 | 3,475 |
| 2024-05-02 | 3,200 | 3,450 | 3,195 | 3,440 | 523,900 | 3,440 |
| 2024-05-01 | 3,140 | 3,190 | 3,130 | 3,175 | 57,100 | 3,175 |
| 2024-04-30 | 3,180 | 3,215 | 3,165 | 3,175 | 102,300 | 3,175 |
| 2024-04-26 | 3,120 | 3,160 | 3,115 | 3,150 | 60,100 | 3,150 |
| 2024-04-25 | 3,125 | 3,140 | 3,115 | 3,115 | 55,100 | 3,115 |
| 2024-04-24 | 3,200 | 3,200 | 3,120 | 3,125 | 115,000 | 3,125 |
| 2024-04-23 | 3,110 | 3,195 | 3,110 | 3,175 | 213,800 | 3,175 |
| 2024-04-22 | 3,070 | 3,110 | 3,060 | 3,095 | 96,400 | 3,095 |
| 2024-04-19 | 3,070 | 3,070 | 3,025 | 3,030 | 147,900 | 3,030 |
| 2024-04-18 | 3,045 | 3,090 | 3,030 | 3,080 | 73,800 | 3,080 |
| 2024-04-17 | 3,070 | 3,095 | 3,030 | 3,045 | 112,000 | 3,045 |
| 2024-04-16 | 3,115 | 3,120 | 3,055 | 3,055 | 138,300 | 3,055 |
| 2024-04-15 | 3,025 | 3,120 | 3,020 | 3,115 | 190,800 | 3,115 |
| 2024-04-12 | 3,040 | 3,045 | 3,005 | 3,035 | 74,900 | 3,035 |
| 2024-04-11 | 3,000 | 3,060 | 2,995 | 3,035 | 87,700 | 3,035 |
| 2024-04-10 | 3,080 | 3,100 | 3,030 | 3,030 | 99,000 | 3,030 |
| 2024-04-09 | 3,025 | 3,080 | 3,010 | 3,075 | 153,100 | 3,075 |
| 2024-04-08 | 3,000 | 3,010 | 2,959 | 3,010 | 235,500 | 3,010 |
| 2024-04-05 | 2,940 | 2,996 | 2,933 | 2,983 | 172,200 | 2,983 |
| 2024-04-04 | 2,945 | 2,958 | 2,929 | 2,951 | 194,600 | 2,951 |
| 2024-04-03 | 2,922 | 2,942 | 2,906 | 2,925 | 181,500 | 2,925 |
| 2024-04-02 | 2,914 | 2,942 | 2,906 | 2,934 | 179,200 | 2,934 |
| 2024-04-01 | 2,936 | 2,937 | 2,901 | 2,915 | 193,800 | 2,915 |
| 2024-03-29 | 2,892 | 2,915 | 2,853 | 2,914 | 311,700 | 2,914 |
| 2024-03-28 | 2,904 | 2,945 | 2,891 | 2,895 | 149,300 | 2,895 |
| 2024-03-27 | 2,944 | 2,972 | 2,926 | 2,950 | 155,300 | 2,950 |
| 2024-03-26 | 2,945 | 2,945 | 2,893 | 2,911 | 109,600 | 2,911 |
| 2024-03-25 | 2,957 | 2,970 | 2,922 | 2,931 | 159,100 | 2,931 |
| 2024-03-22 | 2,985 | 3,005 | 2,945 | 2,972 | 149,500 | 2,972 |
| 2024-03-21 | 2,951 | 2,995 | 2,936 | 2,984 | 188,800 | 2,984 |
| 2024-03-19 | 2,925 | 2,946 | 2,906 | 2,927 | 156,600 | 2,927 |
| 2024-03-18 | 2,915 | 2,946 | 2,912 | 2,917 | 124,700 | 2,917 |
| 2024-03-15 | 2,914 | 2,946 | 2,885 | 2,896 | 206,500 | 2,896 |
| 2024-03-14 | 2,929 | 2,956 | 2,899 | 2,943 | 130,900 | 2,943 |
| 2024-03-13 | 2,992 | 3,025 | 2,892 | 2,906 | 246,400 | 2,906 |
| 2024-03-12 | 3,050 | 3,075 | 2,980 | 2,992 | 217,100 | 2,992 |
| 2024-03-11 | 3,240 | 3,250 | 3,030 | 3,045 | 282,500 | 3,045 |
| 2024-03-08 | 3,235 | 3,325 | 3,230 | 3,265 | 165,100 | 3,265 |
| 2024-03-07 | 3,320 | 3,340 | 3,205 | 3,295 | 300,900 | 3,295 |
| 2024-03-06 | 3,220 | 3,320 | 3,165 | 3,300 | 300,900 | 3,300 |
| 2024-03-05 | 3,145 | 3,215 | 3,085 | 3,215 | 283,200 | 3,215 |
| 2024-03-04 | 3,165 | 3,215 | 3,120 | 3,170 | 281,600 | 3,170 |
| 2024-03-01 | 3,135 | 3,180 | 3,125 | 3,170 | 184,800 | 3,170 |
| 2024-02-29 | 3,060 | 3,150 | 3,045 | 3,145 | 259,300 | 3,145 |
| 2024-02-28 | 3,050 | 3,115 | 3,030 | 3,055 | 164,200 | 3,055 |
| 2024-02-27 | 3,075 | 3,080 | 3,035 | 3,050 | 148,400 | 3,050 |
| 2024-02-26 | 3,045 | 3,085 | 3,010 | 3,050 | 222,500 | 3,050 |
| 2024-02-22 | 3,020 | 3,060 | 2,994 | 3,020 | 170,500 | 3,020 |
| 2024-02-21 | 3,000 | 3,010 | 2,963 | 3,000 | 191,500 | 3,000 |
| 2024-02-20 | 2,997 | 3,030 | 2,971 | 3,010 | 212,700 | 3,010 |
| 2024-02-19 | 2,909 | 3,015 | 2,885 | 3,000 | 212,600 | 3,000 |
| 2024-02-16 | 2,898 | 2,928 | 2,839 | 2,909 | 257,700 | 2,909 |
| 2024-02-15 | 2,931 | 2,957 | 2,865 | 2,865 | 272,900 | 2,865 |
| 2024-02-14 | 2,996 | 3,005 | 2,918 | 2,927 | 430,800 | 2,927 |
| 2024-02-13 | 2,900 | 3,185 | 2,849 | 3,015 | 1,365,600 | 3,015 |
| 2024-02-09 | 2,817 | 2,840 | 2,779 | 2,785 | 234,400 | 2,785 |
| 2024-02-08 | 2,790 | 2,803 | 2,763 | 2,775 | 187,600 | 2,775 |
| 2024-02-07 | 2,790 | 2,808 | 2,785 | 2,794 | 132,900 | 2,794 |
| 2024-02-06 | 2,791 | 2,811 | 2,785 | 2,797 | 187,000 | 2,797 |
| 2024-02-05 | 2,794 | 2,801 | 2,775 | 2,786 | 165,000 | 2,786 |
| 2024-02-02 | 2,815 | 2,815 | 2,770 | 2,800 | 179,500 | 2,800 |
| 2024-02-01 | 2,864 | 2,869 | 2,785 | 2,810 | 244,300 | 2,810 |
| 2024-01-31 | 2,867 | 2,869 | 2,850 | 2,866 | 76,100 | 2,866 |
| 2024-01-30 | 2,858 | 2,888 | 2,850 | 2,867 | 174,800 | 2,867 |
| 2024-01-29 | 2,851 | 2,905 | 2,849 | 2,858 | 196,000 | 2,858 |
| 2024-01-26 | 2,824 | 2,842 | 2,811 | 2,837 | 210,000 | 2,837 |
| 2024-01-25 | 2,830 | 2,857 | 2,807 | 2,829 | 110,000 | 2,829 |
| 2024-01-24 | 2,793 | 2,818 | 2,772 | 2,818 | 175,800 | 2,818 |
| 2024-01-23 | 2,827 | 2,827 | 2,780 | 2,782 | 256,500 | 2,782 |
| 2024-01-22 | 2,850 | 2,856 | 2,828 | 2,842 | 128,600 | 2,842 |
| 2024-01-19 | 2,844 | 2,859 | 2,822 | 2,838 | 107,100 | 2,838 |
| 2024-01-18 | 2,824 | 2,856 | 2,818 | 2,836 | 93,400 | 2,836 |
| 2024-01-17 | 2,872 | 2,882 | 2,821 | 2,821 | 156,800 | 2,821 |
| 2024-01-16 | 2,920 | 2,944 | 2,847 | 2,852 | 210,300 | 2,852 |
| 2024-01-15 | 2,870 | 2,948 | 2,862 | 2,920 | 308,400 | 2,920 |
| 2024-01-12 | 2,867 | 2,886 | 2,845 | 2,872 | 183,700 | 2,872 |
| 2024-01-11 | 2,851 | 2,875 | 2,844 | 2,867 | 165,100 | 2,867 |
| 2024-01-10 | 2,868 | 2,880 | 2,840 | 2,847 | 140,200 | 2,847 |
| 2024-01-09 | 2,788 | 2,871 | 2,788 | 2,868 | 304,300 | 2,868 |
| 2024-01-05 | 2,758 | 2,776 | 2,729 | 2,775 | 137,600 | 2,775 |
| 2024-01-04 | 2,654 | 2,758 | 2,646 | 2,758 | 285,700 | 2,758 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
