6269 三井海洋開発(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 | 2,740 | 2,790 | 2,708 | 2,738 | 539,400 | 2,738 |
| 2024-07-25 | 2,810 | 2,878 | 2,728 | 2,744 | 780,000 | 2,744 |
| 2024-07-24 | 2,899 | 2,955 | 2,854 | 2,860 | 561,000 | 2,860 |
| 2024-07-23 | 2,917 | 2,958 | 2,878 | 2,900 | 480,000 | 2,900 |
| 2024-07-22 | 2,889 | 2,947 | 2,862 | 2,876 | 629,200 | 2,876 |
| 2024-07-19 | 2,850 | 2,908 | 2,850 | 2,908 | 401,500 | 2,908 |
| 2024-07-18 | 2,930 | 2,998 | 2,847 | 2,847 | 541,000 | 2,847 |
| 2024-07-17 | 2,970 | 3,070 | 2,946 | 2,958 | 1,445,300 | 2,958 |
| 2024-07-16 | 2,900 | 2,960 | 2,890 | 2,944 | 702,500 | 2,944 |
| 2024-07-12 | 2,841 | 2,912 | 2,829 | 2,906 | 752,100 | 2,906 |
| 2024-07-11 | 2,860 | 2,915 | 2,813 | 2,886 | 1,191,500 | 2,886 |
| 2024-07-10 | 2,777 | 2,790 | 2,703 | 2,777 | 589,600 | 2,777 |
| 2024-07-09 | 2,769 | 2,806 | 2,735 | 2,791 | 677,800 | 2,791 |
| 2024-07-08 | 2,750 | 2,776 | 2,690 | 2,770 | 761,600 | 2,770 |
| 2024-07-05 | 2,851 | 2,885 | 2,750 | 2,750 | 793,600 | 2,750 |
| 2024-07-04 | 2,875 | 2,888 | 2,840 | 2,860 | 530,000 | 2,860 |
| 2024-07-03 | 2,898 | 2,932 | 2,866 | 2,879 | 667,400 | 2,879 |
| 2024-07-02 | 2,860 | 2,916 | 2,855 | 2,901 | 821,700 | 2,901 |
| 2024-07-01 | 2,930 | 2,930 | 2,823 | 2,834 | 742,900 | 2,834 |
| 2024-06-28 | 2,864 | 2,942 | 2,842 | 2,902 | 906,000 | 2,902 |
| 2024-06-27 | 2,887 | 2,948 | 2,875 | 2,903 | 579,500 | 2,903 |
| 2024-06-26 | 2,967 | 3,010 | 2,894 | 2,919 | 1,317,900 | 2,919 |
| 2024-06-25 | 2,904 | 2,980 | 2,876 | 2,959 | 1,439,500 | 2,959 |
| 2024-06-24 | 2,902 | 2,967 | 2,875 | 2,909 | 2,194,600 | 2,909 |
| 2024-06-21 | 2,760 | 2,855 | 2,757 | 2,803 | 1,202,000 | 2,803 |
| 2024-06-20 | 2,755 | 2,798 | 2,712 | 2,729 | 469,500 | 2,729 |
| 2024-06-19 | 2,815 | 2,898 | 2,756 | 2,756 | 1,799,600 | 2,756 |
| 2024-06-18 | 2,692 | 2,767 | 2,656 | 2,765 | 1,616,500 | 2,765 |
| 2024-06-17 | 2,725 | 2,757 | 2,627 | 2,642 | 1,331,700 | 2,642 |
| 2024-06-14 | 2,669 | 2,719 | 2,660 | 2,709 | 1,465,200 | 2,709 |
| 2024-06-13 | 2,704 | 2,711 | 2,644 | 2,652 | 738,700 | 2,652 |
| 2024-06-12 | 2,692 | 2,719 | 2,662 | 2,690 | 888,900 | 2,690 |
| 2024-06-11 | 2,695 | 2,718 | 2,670 | 2,683 | 555,600 | 2,683 |
| 2024-06-10 | 2,717 | 2,729 | 2,665 | 2,682 | 606,400 | 2,682 |
| 2024-06-07 | 2,725 | 2,748 | 2,693 | 2,701 | 821,600 | 2,701 |
| 2024-06-06 | 2,729 | 2,749 | 2,652 | 2,721 | 1,285,200 | 2,721 |
| 2024-06-05 | 2,679 | 2,700 | 2,625 | 2,642 | 818,100 | 2,642 |
| 2024-06-04 | 2,668 | 2,690 | 2,643 | 2,680 | 711,100 | 2,680 |
| 2024-06-03 | 2,699 | 2,718 | 2,663 | 2,689 | 1,083,200 | 2,689 |
| 2024-05-31 | 2,614 | 2,687 | 2,603 | 2,682 | 1,934,600 | 2,682 |
| 2024-05-30 | 2,640 | 2,691 | 2,620 | 2,640 | 2,244,500 | 2,640 |
| 2024-05-29 | 2,649 | 2,736 | 2,648 | 2,695 | 6,593,400 | 2,695 |
| 2024-05-28 | 2,700 | 2,772 | 2,652 | 2,652 | 2,226,400 | 2,652 |
| 2024-05-27 | 2,716 | 2,725 | 2,649 | 2,692 | 2,463,900 | 2,692 |
| 2024-05-24 | 2,742 | 2,776 | 2,718 | 2,725 | 1,473,700 | 2,725 |
| 2024-05-23 | 2,786 | 2,838 | 2,741 | 2,784 | 4,067,500 | 2,784 |
| 2024-05-22 | 2,784 | 2,845 | 2,718 | 2,718 | 3,177,600 | 2,718 |
| 2024-05-21 | 2,820 | 2,883 | 2,782 | 2,805 | 1,219,100 | 2,805 |
| 2024-05-20 | 2,754 | 2,854 | 2,740 | 2,837 | 1,257,000 | 2,837 |
| 2024-05-17 | 2,898 | 2,919 | 2,801 | 2,804 | 1,252,900 | 2,804 |
| 2024-05-16 | 2,911 | 2,998 | 2,841 | 2,898 | 1,555,700 | 2,898 |
| 2024-05-15 | 2,989 | 2,989 | 2,640 | 2,900 | 9,767,100 | 2,900 |
| 2024-05-14 | 3,400 | 3,460 | 3,260 | 3,320 | 463,100 | 3,320 |
| 2024-05-13 | 3,320 | 3,370 | 3,305 | 3,360 | 193,500 | 3,360 |
| 2024-05-10 | 3,300 | 3,370 | 3,270 | 3,335 | 237,600 | 3,335 |
| 2024-05-09 | 3,235 | 3,305 | 3,175 | 3,260 | 182,500 | 3,260 |
| 2024-05-08 | 3,215 | 3,280 | 3,205 | 3,235 | 173,100 | 3,235 |
| 2024-05-07 | 3,200 | 3,230 | 3,150 | 3,230 | 199,700 | 3,230 |
| 2024-05-02 | 3,075 | 3,115 | 3,030 | 3,100 | 113,500 | 3,100 |
| 2024-05-01 | 3,070 | 3,115 | 3,050 | 3,075 | 162,700 | 3,075 |
| 2024-04-30 | 3,120 | 3,135 | 3,085 | 3,125 | 176,100 | 3,125 |
| 2024-04-26 | 3,020 | 3,095 | 3,005 | 3,085 | 145,400 | 3,085 |
| 2024-04-25 | 3,065 | 3,105 | 3,000 | 3,000 | 112,200 | 3,000 |
| 2024-04-24 | 3,105 | 3,140 | 3,065 | 3,090 | 101,800 | 3,090 |
| 2024-04-23 | 3,120 | 3,200 | 3,065 | 3,070 | 144,100 | 3,070 |
| 2024-04-22 | 3,145 | 3,180 | 3,025 | 3,090 | 159,700 | 3,090 |
| 2024-04-19 | 3,135 | 3,200 | 3,045 | 3,145 | 271,800 | 3,145 |
| 2024-04-18 | 3,085 | 3,215 | 3,085 | 3,195 | 141,700 | 3,195 |
| 2024-04-17 | 3,115 | 3,195 | 3,100 | 3,135 | 175,400 | 3,135 |
| 2024-04-16 | 3,250 | 3,250 | 3,105 | 3,135 | 257,900 | 3,135 |
| 2024-04-15 | 3,170 | 3,310 | 3,150 | 3,280 | 295,100 | 3,280 |
| 2024-04-12 | 3,195 | 3,205 | 3,130 | 3,175 | 193,500 | 3,175 |
| 2024-04-11 | 3,145 | 3,170 | 3,105 | 3,170 | 156,700 | 3,170 |
| 2024-04-10 | 3,075 | 3,165 | 3,065 | 3,125 | 209,400 | 3,125 |
| 2024-04-09 | 3,045 | 3,135 | 3,035 | 3,090 | 143,600 | 3,090 |
| 2024-04-08 | 2,995 | 3,045 | 2,948 | 3,035 | 148,100 | 3,035 |
| 2024-04-05 | 2,926 | 3,020 | 2,920 | 2,957 | 205,400 | 2,957 |
| 2024-04-04 | 3,080 | 3,080 | 3,010 | 3,025 | 174,800 | 3,025 |
| 2024-04-03 | 2,961 | 3,095 | 2,941 | 3,010 | 246,600 | 3,010 |
| 2024-04-02 | 2,995 | 2,996 | 2,941 | 2,966 | 153,600 | 2,966 |
| 2024-04-01 | 3,080 | 3,080 | 2,941 | 2,958 | 173,400 | 2,958 |
| 2024-03-29 | 3,100 | 3,100 | 3,005 | 3,065 | 107,200 | 3,065 |
| 2024-03-28 | 3,100 | 3,120 | 3,040 | 3,045 | 98,100 | 3,045 |
| 2024-03-27 | 3,100 | 3,155 | 3,070 | 3,115 | 204,000 | 3,115 |
| 2024-03-26 | 3,155 | 3,155 | 3,065 | 3,070 | 124,900 | 3,070 |
| 2024-03-25 | 3,100 | 3,190 | 3,100 | 3,125 | 146,500 | 3,125 |
| 2024-03-22 | 3,150 | 3,160 | 3,070 | 3,115 | 129,100 | 3,115 |
| 2024-03-21 | 3,100 | 3,130 | 3,025 | 3,110 | 205,400 | 3,110 |
| 2024-03-19 | 3,050 | 3,075 | 3,025 | 3,045 | 188,700 | 3,045 |
| 2024-03-18 | 2,982 | 3,030 | 2,944 | 3,030 | 354,900 | 3,030 |
| 2024-03-15 | 2,978 | 2,981 | 2,932 | 2,979 | 197,900 | 2,979 |
| 2024-03-14 | 2,897 | 3,010 | 2,897 | 2,971 | 186,600 | 2,971 |
| 2024-03-13 | 2,939 | 2,999 | 2,869 | 2,911 | 174,000 | 2,911 |
| 2024-03-12 | 2,901 | 2,969 | 2,891 | 2,939 | 246,600 | 2,939 |
| 2024-03-11 | 3,045 | 3,125 | 2,919 | 2,971 | 392,400 | 2,971 |
| 2024-03-08 | 3,100 | 3,215 | 3,100 | 3,155 | 260,600 | 3,155 |
| 2024-03-07 | 3,190 | 3,195 | 3,095 | 3,130 | 210,400 | 3,130 |
| 2024-03-06 | 3,130 | 3,255 | 3,105 | 3,180 | 357,500 | 3,180 |
| 2024-03-05 | 3,060 | 3,245 | 3,060 | 3,200 | 428,200 | 3,200 |
| 2024-03-04 | 3,080 | 3,120 | 3,035 | 3,060 | 205,900 | 3,060 |
| 2024-03-01 | 3,080 | 3,135 | 3,020 | 3,045 | 175,700 | 3,045 |
| 2024-02-29 | 3,015 | 3,125 | 2,985 | 3,050 | 287,200 | 3,050 |
| 2024-02-28 | 3,005 | 3,070 | 2,988 | 3,020 | 264,100 | 3,020 |
| 2024-02-27 | 2,980 | 3,040 | 2,945 | 2,980 | 374,700 | 2,980 |
| 2024-02-26 | 3,190 | 3,205 | 3,015 | 3,015 | 645,700 | 3,015 |
| 2024-02-22 | 2,925 | 3,100 | 2,906 | 3,090 | 715,700 | 3,090 |
| 2024-02-21 | 2,960 | 3,010 | 2,888 | 2,888 | 408,700 | 2,888 |
| 2024-02-20 | 3,045 | 3,085 | 2,876 | 2,934 | 619,600 | 2,934 |
| 2024-02-19 | 3,005 | 3,050 | 2,930 | 3,035 | 569,900 | 3,035 |
| 2024-02-16 | 2,836 | 2,999 | 2,762 | 2,964 | 1,302,700 | 2,964 |
| 2024-02-15 | 2,636 | 2,736 | 2,625 | 2,736 | 1,021,600 | 2,736 |
| 2024-02-14 | 2,300 | 2,309 | 2,220 | 2,236 | 388,500 | 2,236 |
| 2024-02-13 | 2,294 | 2,335 | 2,276 | 2,328 | 239,000 | 2,328 |
| 2024-02-09 | 2,310 | 2,349 | 2,281 | 2,288 | 214,400 | 2,288 |
| 2024-02-08 | 2,319 | 2,320 | 2,257 | 2,302 | 176,300 | 2,302 |
| 2024-02-07 | 2,232 | 2,288 | 2,230 | 2,284 | 188,600 | 2,284 |
| 2024-02-06 | 2,277 | 2,282 | 2,239 | 2,249 | 234,100 | 2,249 |
| 2024-02-05 | 2,276 | 2,309 | 2,255 | 2,300 | 244,500 | 2,300 |
| 2024-02-02 | 2,285 | 2,294 | 2,241 | 2,259 | 233,500 | 2,259 |
| 2024-02-01 | 2,286 | 2,301 | 2,253 | 2,265 | 259,800 | 2,265 |
| 2024-01-31 | 2,336 | 2,338 | 2,280 | 2,324 | 213,400 | 2,324 |
| 2024-01-30 | 2,331 | 2,332 | 2,289 | 2,310 | 239,900 | 2,310 |
| 2024-01-29 | 2,337 | 2,359 | 2,310 | 2,342 | 184,100 | 2,342 |
| 2024-01-26 | 2,358 | 2,386 | 2,301 | 2,315 | 303,000 | 2,315 |
| 2024-01-25 | 2,340 | 2,372 | 2,316 | 2,332 | 188,900 | 2,332 |
| 2024-01-24 | 2,383 | 2,420 | 2,303 | 2,330 | 362,700 | 2,330 |
| 2024-01-23 | 2,383 | 2,462 | 2,361 | 2,386 | 532,400 | 2,386 |
| 2024-01-22 | 2,381 | 2,433 | 2,362 | 2,369 | 464,100 | 2,369 |
| 2024-01-19 | 2,262 | 2,394 | 2,256 | 2,384 | 699,700 | 2,384 |
| 2024-01-18 | 2,229 | 2,315 | 2,223 | 2,263 | 503,200 | 2,263 |
| 2024-01-17 | 2,236 | 2,299 | 2,223 | 2,236 | 599,400 | 2,236 |
| 2024-01-16 | 2,138 | 2,210 | 2,138 | 2,194 | 342,500 | 2,194 |
| 2024-01-15 | 2,107 | 2,153 | 2,081 | 2,152 | 326,800 | 2,152 |
| 2024-01-12 | 2,168 | 2,188 | 2,103 | 2,121 | 438,700 | 2,121 |
| 2024-01-11 | 2,163 | 2,163 | 2,122 | 2,133 | 477,800 | 2,133 |
| 2024-01-10 | 2,248 | 2,248 | 2,147 | 2,151 | 615,600 | 2,151 |
| 2024-01-09 | 2,320 | 2,320 | 2,250 | 2,271 | 351,400 | 2,271 |
| 2024-01-05 | 2,338 | 2,353 | 2,310 | 2,330 | 315,600 | 2,330 |
| 2024-01-04 | 2,320 | 2,344 | 2,271 | 2,338 | 384,400 | 2,338 |
分割・併合履歴 ： なし
