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
2024-04-233,1103,1953,1103,175213,8003,175
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