6269 三井海洋開発(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,4331,4371,4171,42389,0001,423
2023-06-081,4441,4531,4171,42299,4001,422
2023-06-071,4411,4441,4121,421159,7001,421
2023-06-061,4141,4401,3981,438146,5001,438
2023-06-051,4311,4421,4201,427124,4001,427
2023-06-021,3311,4141,3311,406212,7001,406
2023-06-011,3251,3331,3181,328111,0001,328
2023-05-311,3251,3301,3101,313231,4001,313
2023-05-301,3631,3651,3381,34095,3001,340
2023-05-291,3591,3721,3541,36487,4001,364
2023-05-261,3651,3651,3371,33790,1001,337
2023-05-251,3691,3721,3551,35695,1001,356
2023-05-241,3971,3971,3711,37672,8001,376
2023-05-231,4001,4051,3661,373105,2001,373
2023-05-221,3891,3901,3701,38781,4001,387
2023-05-191,3841,3971,3801,38483,6001,384
2023-05-181,3801,3901,3621,373128,8001,373
2023-05-171,3601,3721,3471,36396,2001,363
2023-05-161,3851,3851,3541,374112,2001,374
2023-05-151,3791,4041,3671,387114,1001,387
2023-05-121,4671,4681,3631,379287,7001,379
2023-05-111,4551,4711,4041,407189,4001,407
2023-05-101,4801,4801,4541,466114,8001,466
2023-05-091,4651,5101,4531,483265,6001,483
2023-05-081,4381,4481,4261,436125,4001,436
2023-05-021,4451,4521,4291,438116,1001,438
2023-05-011,4751,4851,4431,454135,3001,454
2023-04-281,4431,4701,4361,465210,6001,465
2023-04-271,3881,4071,3821,404109,4001,404
2023-04-261,4221,4221,3921,39882,7001,398
2023-04-251,4151,4421,4151,435105,0001,435
2023-04-241,4131,4131,3991,40439,2001,404
2023-04-211,4021,4061,3931,40554,3001,405
2023-04-201,3911,4111,3911,40057,1001,400
2023-04-191,4071,4191,3891,40176,9001,401
2023-04-181,4211,4281,4081,41977,7001,419
2023-04-171,4111,4201,4041,41654,0001,416
2023-04-141,4151,4151,3991,40253,9001,402
2023-04-131,3961,4031,3731,39762,4001,397
2023-04-121,4001,4101,3901,39662,7001,396
2023-04-111,3911,3981,3811,39444,9001,394
2023-04-101,3811,3941,3731,38052,0001,380
2023-04-071,3641,3771,3611,36764,0001,367
2023-04-061,3861,3991,3621,364116,5001,364
2023-04-051,4391,4391,3981,409107,2001,409
2023-04-041,4401,4581,4341,449101,4001,449
2023-04-031,4161,4411,4161,434152,6001,434
2023-03-311,4011,4151,3951,39877,9001,398
2023-03-301,4041,4201,3881,39289,2001,392
2023-03-291,3741,4111,3671,411135,3001,411
2023-03-281,3781,3791,3591,36591,1001,365
2023-03-271,3561,3651,3391,348114,9001,348
2023-03-241,3761,3911,3451,353122,5001,353
2023-03-231,3571,4051,3521,399199,9001,399
2023-03-221,3341,3811,3251,374216,5001,374
2023-03-201,2901,3011,2771,286155,1001,286
2023-03-171,3091,3201,2781,307218,7001,307
2023-03-161,3001,3051,2751,291220,5001,291
2023-03-151,3541,3731,3431,358150,3001,358
2023-03-141,3661,3661,3191,325257,9001,325
2023-03-131,4211,4291,3941,407148,5001,407
2023-03-101,4581,4701,4451,450146,6001,450
2023-03-091,4891,5091,4871,48878,3001,488
2023-03-081,4961,4971,4751,488129,9001,488
2023-03-071,5111,5251,5031,50577,4001,505
2023-03-061,5431,5431,5151,51561,6001,515
2023-03-031,5261,5371,5151,526108,3001,526
2023-03-021,5011,5231,5001,51794,4001,517
2023-03-011,4961,4991,4681,488122,2001,488
2023-02-281,5141,5321,5081,51194,2001,511
2023-02-271,4861,5111,4851,506107,4001,506
2023-02-241,5271,5291,4841,484143,3001,484
2023-02-221,5061,5291,5001,522177,5001,522
2023-02-211,5281,5391,5101,516136,4001,516
2023-02-201,5231,5341,4841,528137,1001,528
2023-02-171,5101,5391,5011,523194,6001,523
2023-02-161,5501,5611,5101,517286,3001,517
2023-02-151,4641,5501,4471,534559,0001,534
2023-02-141,4501,4701,4391,450308,6001,450
2023-02-131,5001,5231,4121,442811,1001,442
2023-02-101,3471,3581,3371,34667,2001,346
2023-02-091,3441,3601,3331,35781,1001,357
2023-02-081,3611,3631,3331,350116,4001,350
2023-02-071,3651,3731,3471,35280,5001,352
2023-02-061,3611,3791,3611,375118,6001,375
2023-02-031,3391,3481,3331,34589,5001,345
2023-02-021,3791,3831,3401,357127,1001,357
2023-02-011,4131,4171,3761,37797,2001,377
2023-01-311,3941,4211,3891,404148,9001,404
2023-01-301,3921,4011,3861,38972,1001,389
2023-01-271,3901,3981,3781,39884,8001,398
2023-01-261,4091,4161,3851,38796,2001,387
2023-01-251,3891,4021,3781,398138,4001,398
2023-01-241,4061,4061,3881,391139,2001,391
2023-01-231,4021,4061,3851,39072,0001,390
2023-01-201,3731,3911,3691,38669,6001,386
2023-01-191,3761,3871,3661,37862,1001,378
2023-01-181,3651,4071,3581,39295,8001,392
2023-01-171,3541,3721,3491,36359,4001,363
2023-01-161,3351,3531,3281,33850,7001,338
2023-01-131,3911,3911,3501,35199,3001,351
2023-01-121,3691,3931,3581,39290,4001,392
2023-01-111,3431,3661,3431,36388,6001,363
2023-01-101,3591,3671,3321,33277,0001,332
2023-01-061,3051,3471,3051,339103,9001,339
2023-01-051,3371,3381,3041,317120,7001,317
2023-01-041,3411,3621,3241,336166,5001,336

分割・併合履歴 : なし