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 |
---|---|---|---|---|---|---|
2025-02-13 | 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