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
2025-02-133,2953,9903,2353,9902,215,0003,990
2025-02-123,1553,2903,1353,290451,8003,290
2025-02-103,1253,1553,1103,135206,8003,135
2025-02-073,1303,1453,1003,125297,9003,125
2025-02-063,1503,2003,1353,150260,9003,150
2025-02-053,2053,2253,1353,150299,9003,150
2025-02-043,2303,2403,1303,135337,2003,135
2025-02-033,1653,2003,1453,160278,6003,160
2025-01-313,2103,2353,1653,220235,5003,220
2025-01-303,1653,2203,1503,205290,1003,205
2025-01-293,1453,1903,1403,165318,6003,165
2025-01-283,2353,2653,1503,160412,1003,160
2025-01-273,3453,3453,2903,300221,8003,300
2025-01-243,3653,3853,3353,345389,1003,345
2025-01-233,3903,4303,3303,385293,7003,385
2025-01-223,4053,4603,3353,350343,3003,350
2025-01-213,2803,3053,1953,245224,8003,245
2025-01-203,3253,3603,2803,280240,8003,280
2025-01-173,3653,3903,3253,340214,3003,340
2025-01-163,3753,4153,3503,395198,9003,395
2025-01-153,3803,4103,3303,370247,0003,370
2025-01-143,3303,3803,2903,365372,4003,365
2025-01-103,4203,4503,3403,340334,4003,340
2025-01-093,4953,5553,4403,450410,0003,450
2025-01-083,4753,5803,4703,510364,5003,510
2025-01-073,5203,5353,4603,520523,8003,520
2025-01-063,3803,4903,3503,475422,9003,475

分割・併合履歴 : なし