6269 三井海洋開発(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 | 3,810 | 3,845 | 3,595 | 3,745 | 954,100 | 3,745 |
| 2025-04-03 | 4,000 | 4,065 | 3,880 | 4,020 | 703,500 | 4,020 |
| 2025-04-02 | 4,150 | 4,295 | 4,120 | 4,200 | 454,300 | 4,200 |
| 2025-04-01 | 4,125 | 4,180 | 4,060 | 4,100 | 367,200 | 4,100 |
| 2025-03-31 | 4,075 | 4,145 | 4,055 | 4,120 | 467,400 | 4,120 |
| 2025-03-28 | 4,145 | 4,190 | 4,100 | 4,125 | 302,200 | 4,125 |
| 2025-03-27 | 4,125 | 4,205 | 4,110 | 4,205 | 295,900 | 4,205 |
| 2025-03-26 | 4,210 | 4,235 | 4,145 | 4,195 | 350,500 | 4,195 |
| 2025-03-25 | 4,410 | 4,410 | 4,160 | 4,170 | 594,400 | 4,170 |
| 2025-03-24 | 4,410 | 4,515 | 4,275 | 4,350 | 790,800 | 4,350 |
| 2025-03-21 | 4,125 | 4,300 | 4,120 | 4,270 | 418,700 | 4,270 |
| 2025-03-19 | 4,190 | 4,220 | 4,130 | 4,140 | 256,300 | 4,140 |
| 2025-03-18 | 4,165 | 4,205 | 4,140 | 4,150 | 316,700 | 4,150 |
| 2025-03-17 | 4,175 | 4,245 | 4,160 | 4,160 | 205,800 | 4,160 |
| 2025-03-14 | 4,215 | 4,240 | 4,130 | 4,160 | 243,700 | 4,160 |
| 2025-03-13 | 4,185 | 4,295 | 4,120 | 4,205 | 438,700 | 4,205 |
| 2025-03-12 | 4,100 | 4,190 | 4,070 | 4,150 | 373,400 | 4,150 |
| 2025-03-11 | 4,070 | 4,105 | 3,930 | 4,030 | 531,800 | 4,030 |
| 2025-03-10 | 4,190 | 4,220 | 4,060 | 4,115 | 378,300 | 4,115 |
| 2025-03-07 | 4,225 | 4,270 | 4,105 | 4,150 | 547,900 | 4,150 |
| 2025-03-06 | 4,260 | 4,365 | 4,195 | 4,365 | 409,300 | 4,365 |
| 2025-03-05 | 4,185 | 4,370 | 4,170 | 4,260 | 873,300 | 4,260 |
| 2025-03-04 | 4,075 | 4,125 | 4,045 | 4,115 | 531,300 | 4,115 |
| 2025-03-03 | 3,995 | 4,095 | 3,985 | 4,055 | 305,200 | 4,055 |
| 2025-02-28 | 4,050 | 4,060 | 3,980 | 4,015 | 360,400 | 4,015 |
| 2025-02-27 | 4,135 | 4,185 | 4,040 | 4,070 | 390,500 | 4,070 |
| 2025-02-26 | 4,050 | 4,145 | 4,005 | 4,080 | 415,700 | 4,080 |
| 2025-02-25 | 4,190 | 4,270 | 4,035 | 4,115 | 843,900 | 4,115 |
| 2025-02-21 | 4,250 | 4,290 | 4,190 | 4,260 | 475,600 | 4,260 |
| 2025-02-20 | 4,190 | 4,250 | 4,095 | 4,245 | 627,300 | 4,245 |
| 2025-02-19 | 4,180 | 4,230 | 4,160 | 4,180 | 1,036,500 | 4,180 |
| 2025-02-18 | 4,225 | 4,360 | 4,210 | 4,300 | 627,100 | 4,300 |
| 2025-02-17 | 4,420 | 4,480 | 4,300 | 4,320 | 1,103,600 | 4,320 |
| 2025-02-14 | 4,090 | 4,640 | 4,090 | 4,560 | 3,521,200 | 4,560 |
| 2025-02-13 | 3,295 | 3,990 | 3,235 | 3,990 | 2,215,000 | 3,990 |
| 2025-02-12 | 3,155 | 3,290 | 3,135 | 3,290 | 451,800 | 3,290 |
| 2025-02-10 | 3,125 | 3,155 | 3,110 | 3,135 | 206,800 | 3,135 |
| 2025-02-07 | 3,130 | 3,145 | 3,100 | 3,125 | 297,900 | 3,125 |
| 2025-02-06 | 3,150 | 3,200 | 3,135 | 3,150 | 260,900 | 3,150 |
| 2025-02-05 | 3,205 | 3,225 | 3,135 | 3,150 | 299,900 | 3,150 |
| 2025-02-04 | 3,230 | 3,240 | 3,130 | 3,135 | 337,200 | 3,135 |
| 2025-02-03 | 3,165 | 3,200 | 3,145 | 3,160 | 278,600 | 3,160 |
| 2025-01-31 | 3,210 | 3,235 | 3,165 | 3,220 | 235,500 | 3,220 |
| 2025-01-30 | 3,165 | 3,220 | 3,150 | 3,205 | 290,100 | 3,205 |
| 2025-01-29 | 3,145 | 3,190 | 3,140 | 3,165 | 318,600 | 3,165 |
| 2025-01-28 | 3,235 | 3,265 | 3,150 | 3,160 | 412,100 | 3,160 |
| 2025-01-27 | 3,345 | 3,345 | 3,290 | 3,300 | 221,800 | 3,300 |
| 2025-01-24 | 3,365 | 3,385 | 3,335 | 3,345 | 389,100 | 3,345 |
| 2025-01-23 | 3,390 | 3,430 | 3,330 | 3,385 | 293,700 | 3,385 |
| 2025-01-22 | 3,405 | 3,460 | 3,335 | 3,350 | 343,300 | 3,350 |
| 2025-01-21 | 3,280 | 3,305 | 3,195 | 3,245 | 224,800 | 3,245 |
| 2025-01-20 | 3,325 | 3,360 | 3,280 | 3,280 | 240,800 | 3,280 |
| 2025-01-17 | 3,365 | 3,390 | 3,325 | 3,340 | 214,300 | 3,340 |
| 2025-01-16 | 3,375 | 3,415 | 3,350 | 3,395 | 198,900 | 3,395 |
| 2025-01-15 | 3,380 | 3,410 | 3,330 | 3,370 | 247,000 | 3,370 |
| 2025-01-14 | 3,330 | 3,380 | 3,290 | 3,365 | 372,400 | 3,365 |
| 2025-01-10 | 3,420 | 3,450 | 3,340 | 3,340 | 334,400 | 3,340 |
| 2025-01-09 | 3,495 | 3,555 | 3,440 | 3,450 | 410,000 | 3,450 |
| 2025-01-08 | 3,475 | 3,580 | 3,470 | 3,510 | 364,500 | 3,510 |
| 2025-01-07 | 3,520 | 3,535 | 3,460 | 3,520 | 523,800 | 3,520 |
| 2025-01-06 | 3,380 | 3,490 | 3,350 | 3,475 | 422,900 | 3,475 |
分割・併合履歴 ： なし