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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
