6269 三井海洋開発(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 13,515 | 14,675 | 13,515 | 13,900 | 3,895,900 | 13,900 |
| 2026-01-22 | 14,145 | 14,155 | 13,505 | 13,505 | 1,928,900 | 13,505 |
| 2026-01-21 | 13,495 | 14,215 | 13,465 | 13,905 | 2,318,400 | 13,905 |
| 2026-01-20 | 14,175 | 14,440 | 13,715 | 13,795 | 2,674,600 | 13,795 |
| 2026-01-19 | 14,200 | 14,485 | 13,890 | 14,345 | 2,979,300 | 14,345 |
| 2026-01-16 | 15,685 | 15,685 | 13,870 | 14,200 | 8,184,800 | 14,200 |
| 2026-01-15 | 15,475 | 15,955 | 15,260 | 15,730 | 6,054,900 | 15,730 |
| 2026-01-14 | 14,915 | 15,800 | 14,700 | 15,800 | 6,342,000 | 15,800 |
| 2026-01-13 | 15,000 | 15,200 | 14,375 | 14,750 | 5,518,600 | 14,750 |
| 2026-01-09 | 14,115 | 14,525 | 13,805 | 14,290 | 5,479,700 | 14,290 |
| 2026-01-08 | 14,645 | 14,960 | 14,175 | 14,400 | 6,911,900 | 14,400 |
| 2026-01-07 | 13,700 | 14,580 | 13,415 | 14,345 | 8,013,400 | 14,345 |
| 2026-01-06 | 12,930 | 13,480 | 12,790 | 13,400 | 3,893,000 | 13,400 |
| 2026-01-05 | 12,200 | 12,775 | 12,075 | 12,595 | 2,894,500 | 12,595 |
分割・併合履歴 ： なし