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
2024-05-172,8982,9192,8012,8041,252,9002,804
2024-05-162,9112,9982,8412,8981,555,7002,898
2024-05-152,9892,9892,6402,9009,767,1002,900
2024-05-143,4003,4603,2603,320463,1003,320
2024-05-133,3203,3703,3053,360193,5003,360
2024-05-103,3003,3703,2703,335237,6003,335
2024-05-093,2353,3053,1753,260182,5003,260
2024-05-083,2153,2803,2053,235173,1003,235
2024-05-073,2003,2303,1503,230199,7003,230
2024-05-023,0753,1153,0303,100113,5003,100
2024-05-013,0703,1153,0503,075162,7003,075
2024-04-303,1203,1353,0853,125176,1003,125
2024-04-263,0203,0953,0053,085145,4003,085
2024-04-253,0653,1053,0003,000112,2003,000
2024-04-243,1053,1403,0653,090101,8003,090
2024-04-233,1203,2003,0653,070144,1003,070
2024-04-223,1453,1803,0253,090159,7003,090
2024-04-193,1353,2003,0453,145271,8003,145
2024-04-183,0853,2153,0853,195141,7003,195
2024-04-173,1153,1953,1003,135175,4003,135
2024-04-163,2503,2503,1053,135257,9003,135
2024-04-153,1703,3103,1503,280295,1003,280
2024-04-123,1953,2053,1303,175193,5003,175
2024-04-113,1453,1703,1053,170156,7003,170
2024-04-103,0753,1653,0653,125209,4003,125
2024-04-093,0453,1353,0353,090143,6003,090
2024-04-082,9953,0452,9483,035148,1003,035
2024-04-052,9263,0202,9202,957205,4002,957
2024-04-043,0803,0803,0103,025174,8003,025
2024-04-032,9613,0952,9413,010246,6003,010
2024-04-022,9952,9962,9412,966153,6002,966
2024-04-013,0803,0802,9412,958173,4002,958
2024-03-293,1003,1003,0053,065107,2003,065
2024-03-283,1003,1203,0403,04598,1003,045
2024-03-273,1003,1553,0703,115204,0003,115
2024-03-263,1553,1553,0653,070124,9003,070
2024-03-253,1003,1903,1003,125146,5003,125
2024-03-223,1503,1603,0703,115129,1003,115
2024-03-213,1003,1303,0253,110205,4003,110
2024-03-193,0503,0753,0253,045188,7003,045
2024-03-182,9823,0302,9443,030354,9003,030
2024-03-152,9782,9812,9322,979197,9002,979
2024-03-142,8973,0102,8972,971186,6002,971
2024-03-132,9392,9992,8692,911174,0002,911
2024-03-122,9012,9692,8912,939246,6002,939
2024-03-113,0453,1252,9192,971392,4002,971
2024-03-083,1003,2153,1003,155260,6003,155
2024-03-073,1903,1953,0953,130210,4003,130
2024-03-063,1303,2553,1053,180357,5003,180
2024-03-053,0603,2453,0603,200428,2003,200
2024-03-043,0803,1203,0353,060205,9003,060
2024-03-013,0803,1353,0203,045175,7003,045
2024-02-293,0153,1252,9853,050287,2003,050
2024-02-283,0053,0702,9883,020264,1003,020
2024-02-272,9803,0402,9452,980374,7002,980
2024-02-263,1903,2053,0153,015645,7003,015
2024-02-222,9253,1002,9063,090715,7003,090
2024-02-212,9603,0102,8882,888408,7002,888
2024-02-203,0453,0852,8762,934619,6002,934
2024-02-193,0053,0502,9303,035569,9003,035
2024-02-162,8362,9992,7622,9641,302,7002,964
2024-02-152,6362,7362,6252,7361,021,6002,736
2024-02-142,3002,3092,2202,236388,5002,236
2024-02-132,2942,3352,2762,328239,0002,328
2024-02-092,3102,3492,2812,288214,4002,288
2024-02-082,3192,3202,2572,302176,3002,302
2024-02-072,2322,2882,2302,284188,6002,284
2024-02-062,2772,2822,2392,249234,1002,249
2024-02-052,2762,3092,2552,300244,5002,300
2024-02-022,2852,2942,2412,259233,5002,259
2024-02-012,2862,3012,2532,265259,8002,265
2024-01-312,3362,3382,2802,324213,4002,324
2024-01-302,3312,3322,2892,310239,9002,310
2024-01-292,3372,3592,3102,342184,1002,342
2024-01-262,3582,3862,3012,315303,0002,315
2024-01-252,3402,3722,3162,332188,9002,332
2024-01-242,3832,4202,3032,330362,7002,330
2024-01-232,3832,4622,3612,386532,4002,386
2024-01-222,3812,4332,3622,369464,1002,369
2024-01-192,2622,3942,2562,384699,7002,384
2024-01-182,2292,3152,2232,263503,2002,263
2024-01-172,2362,2992,2232,236599,4002,236
2024-01-162,1382,2102,1382,194342,5002,194
2024-01-152,1072,1532,0812,152326,8002,152
2024-01-122,1682,1882,1032,121438,7002,121
2024-01-112,1632,1632,1222,133477,8002,133
2024-01-102,2482,2482,1472,151615,6002,151
2024-01-092,3202,3202,2502,271351,4002,271
2024-01-052,3382,3532,3102,330315,6002,330
2024-01-042,3202,3442,2712,338384,4002,338

分割・併合履歴 : なし