9104 (株)商船三井 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5,302 | 5,387 | 5,270 | 5,345 | 6,493,000 | 5,345 |
| 2025-02-04 | 5,312 | 5,354 | 5,263 | 5,277 | 6,813,100 | 5,277 |
| 2025-02-03 | 5,258 | 5,330 | 5,160 | 5,271 | 7,663,400 | 5,271 |
| 2025-01-31 | 5,173 | 5,341 | 5,156 | 5,288 | 13,226,200 | 5,288 |
| 2025-01-30 | 5,143 | 5,168 | 5,123 | 5,162 | 2,884,900 | 5,162 |
| 2025-01-29 | 5,110 | 5,146 | 5,061 | 5,119 | 3,008,000 | 5,119 |
| 2025-01-28 | 5,131 | 5,152 | 5,107 | 5,124 | 3,662,700 | 5,124 |
| 2025-01-27 | 5,142 | 5,168 | 5,076 | 5,131 | 4,522,600 | 5,131 |
| 2025-01-24 | 5,078 | 5,119 | 5,057 | 5,109 | 3,813,100 | 5,109 |
| 2025-01-23 | 5,008 | 5,072 | 4,983 | 5,042 | 4,228,000 | 5,042 |
| 2025-01-22 | 5,090 | 5,103 | 4,989 | 5,003 | 7,355,200 | 5,003 |
| 2025-01-21 | 5,085 | 5,129 | 5,057 | 5,081 | 4,127,800 | 5,081 |
| 2025-01-20 | 5,058 | 5,085 | 5,011 | 5,045 | 4,434,000 | 5,045 |
| 2025-01-17 | 5,110 | 5,152 | 5,023 | 5,053 | 5,382,400 | 5,053 |
| 2025-01-16 | 5,276 | 5,276 | 5,111 | 5,119 | 7,014,000 | 5,119 |
| 2025-01-15 | 5,300 | 5,317 | 5,263 | 5,291 | 2,927,300 | 5,291 |
| 2025-01-14 | 5,365 | 5,378 | 5,240 | 5,263 | 4,913,300 | 5,263 |
| 2025-01-10 | 5,432 | 5,447 | 5,300 | 5,309 | 5,200,700 | 5,309 |
| 2025-01-09 | 5,675 | 5,675 | 5,380 | 5,421 | 9,461,700 | 5,421 |
| 2025-01-08 | 5,584 | 5,699 | 5,554 | 5,676 | 5,359,500 | 5,676 |
| 2025-01-07 | 5,643 | 5,645 | 5,465 | 5,543 | 6,204,200 | 5,543 |
| 2025-01-06 | 5,570 | 5,655 | 5,538 | 5,643 | 5,948,400 | 5,643 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株