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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 4,794 | 4,844 | 4,784 | 4,830 | 1,595,300 | 4,830 |
| 2025-07-11 | 4,746 | 4,802 | 4,731 | 4,796 | 2,391,100 | 4,796 |
| 2025-07-10 | 4,758 | 4,767 | 4,696 | 4,707 | 2,605,800 | 4,707 |
| 2025-07-09 | 4,770 | 4,815 | 4,762 | 4,779 | 2,021,700 | 4,779 |
| 2025-07-08 | 4,700 | 4,772 | 4,700 | 4,756 | 2,302,200 | 4,756 |
| 2025-07-07 | 4,762 | 4,768 | 4,696 | 4,706 | 2,374,400 | 4,706 |
| 2025-07-04 | 4,861 | 4,873 | 4,774 | 4,777 | 2,224,700 | 4,777 |
| 2025-07-03 | 4,820 | 4,888 | 4,815 | 4,874 | 2,257,200 | 4,874 |
| 2025-07-02 | 4,781 | 4,843 | 4,781 | 4,828 | 1,976,900 | 4,828 |
| 2025-07-01 | 4,820 | 4,822 | 4,786 | 4,803 | 1,892,600 | 4,803 |
| 2025-06-30 | 4,887 | 4,892 | 4,820 | 4,820 | 2,774,900 | 4,820 |
| 2025-06-27 | 4,839 | 4,859 | 4,810 | 4,836 | 5,053,700 | 4,836 |
| 2025-06-26 | 4,763 | 4,835 | 4,750 | 4,835 | 2,899,100 | 4,835 |
| 2025-06-25 | 4,784 | 4,789 | 4,716 | 4,762 | 2,795,700 | 4,762 |
| 2025-06-24 | 4,771 | 4,795 | 4,702 | 4,730 | 6,126,800 | 4,730 |
| 2025-06-23 | 4,775 | 4,835 | 4,756 | 4,798 | 2,403,600 | 4,798 |
| 2025-06-20 | 4,807 | 4,836 | 4,795 | 4,813 | 4,317,000 | 4,813 |
| 2025-06-19 | 4,800 | 4,807 | 4,755 | 4,793 | 3,171,300 | 4,793 |
| 2025-06-18 | 4,836 | 4,860 | 4,808 | 4,837 | 5,844,500 | 4,837 |
| 2025-06-17 | 4,953 | 4,957 | 4,892 | 4,923 | 2,311,400 | 4,923 |
| 2025-06-16 | 5,000 | 5,055 | 4,959 | 4,993 | 3,217,500 | 4,993 |
| 2025-06-13 | 4,888 | 5,026 | 4,838 | 4,922 | 5,662,500 | 4,922 |
| 2025-06-12 | 4,896 | 4,911 | 4,866 | 4,874 | 1,960,100 | 4,874 |
| 2025-06-11 | 4,870 | 4,896 | 4,846 | 4,896 | 2,126,200 | 4,896 |
| 2025-06-10 | 4,874 | 4,942 | 4,851 | 4,898 | 2,761,800 | 4,898 |
| 2025-06-09 | 4,930 | 4,960 | 4,850 | 4,850 | 2,324,700 | 4,850 |
| 2025-06-06 | 4,900 | 4,914 | 4,854 | 4,901 | 2,472,600 | 4,901 |
| 2025-06-05 | 5,018 | 5,026 | 4,840 | 4,862 | 4,893,500 | 4,862 |
| 2025-06-04 | 5,066 | 5,098 | 5,046 | 5,046 | 1,677,000 | 5,046 |
| 2025-06-03 | 5,054 | 5,089 | 5,023 | 5,077 | 2,147,700 | 5,077 |
| 2025-06-02 | 5,121 | 5,145 | 5,038 | 5,056 | 2,442,200 | 5,056 |
| 2025-05-30 | 5,090 | 5,150 | 5,076 | 5,125 | 3,479,000 | 5,125 |
| 2025-05-29 | 5,149 | 5,196 | 5,113 | 5,118 | 3,217,200 | 5,118 |
| 2025-05-28 | 5,139 | 5,179 | 5,121 | 5,132 | 2,522,800 | 5,132 |
| 2025-05-27 | 5,118 | 5,154 | 5,092 | 5,120 | 1,987,200 | 5,120 |
| 2025-05-26 | 5,051 | 5,115 | 5,036 | 5,109 | 2,202,400 | 5,109 |
| 2025-05-23 | 5,060 | 5,104 | 5,021 | 5,052 | 3,179,900 | 5,052 |
| 2025-05-22 | 4,980 | 5,025 | 4,955 | 5,025 | 2,312,400 | 5,025 |
| 2025-05-21 | 4,970 | 5,030 | 4,963 | 5,007 | 2,677,600 | 5,007 |
| 2025-05-20 | 5,055 | 5,080 | 4,976 | 4,988 | 3,361,300 | 4,988 |
| 2025-05-19 | 5,200 | 5,205 | 5,056 | 5,056 | 3,748,600 | 5,056 |
| 2025-05-16 | 5,161 | 5,239 | 5,161 | 5,213 | 4,896,700 | 5,213 |
| 2025-05-15 | 5,103 | 5,210 | 5,082 | 5,154 | 7,593,600 | 5,154 |
| 2025-05-14 | 5,035 | 5,075 | 4,954 | 5,003 | 5,369,900 | 5,003 |
| 2025-05-13 | 4,975 | 5,057 | 4,950 | 5,045 | 11,683,400 | 5,045 |
| 2025-05-12 | 4,654 | 4,733 | 4,642 | 4,733 | 5,569,900 | 4,733 |
| 2025-05-09 | 4,638 | 4,667 | 4,581 | 4,632 | 5,326,800 | 4,632 |
| 2025-05-08 | 4,620 | 4,627 | 4,504 | 4,588 | 11,889,200 | 4,588 |
| 2025-05-07 | 4,608 | 4,710 | 4,574 | 4,675 | 8,856,900 | 4,675 |
| 2025-05-02 | 4,578 | 4,687 | 4,562 | 4,599 | 12,543,000 | 4,599 |
| 2025-05-01 | 4,689 | 4,722 | 4,505 | 4,563 | 17,767,100 | 4,563 |
| 2025-04-30 | 5,334 | 5,361 | 4,422 | 4,739 | 41,975,100 | 4,739 |
| 2025-04-28 | 5,242 | 5,324 | 5,221 | 5,272 | 5,558,600 | 5,272 |
| 2025-04-25 | 5,146 | 5,199 | 5,126 | 5,195 | 4,411,700 | 5,195 |
| 2025-04-24 | 5,060 | 5,131 | 5,050 | 5,088 | 4,876,700 | 5,088 |
| 2025-04-23 | 5,000 | 5,011 | 4,960 | 5,004 | 3,811,300 | 5,004 |
| 2025-04-22 | 4,850 | 4,955 | 4,846 | 4,908 | 3,992,900 | 4,908 |
| 2025-04-21 | 4,930 | 4,971 | 4,837 | 4,908 | 4,409,500 | 4,908 |
| 2025-04-18 | 4,907 | 5,025 | 4,890 | 4,988 | 5,481,400 | 4,988 |
| 2025-04-17 | 4,793 | 4,876 | 4,775 | 4,852 | 3,428,300 | 4,852 |
| 2025-04-16 | 4,948 | 4,950 | 4,772 | 4,778 | 5,026,800 | 4,778 |
| 2025-04-15 | 5,030 | 5,057 | 4,958 | 4,958 | 3,781,100 | 4,958 |
| 2025-04-14 | 5,048 | 5,058 | 4,966 | 4,968 | 4,128,200 | 4,968 |
| 2025-04-11 | 4,855 | 5,030 | 4,820 | 5,007 | 6,439,500 | 5,007 |
| 2025-04-10 | 5,097 | 5,097 | 4,903 | 4,991 | 7,843,400 | 4,991 |
| 2025-04-09 | 4,783 | 4,790 | 4,580 | 4,668 | 10,840,600 | 4,668 |
| 2025-04-08 | 4,700 | 4,875 | 4,700 | 4,851 | 7,233,400 | 4,851 |
| 2025-04-07 | 4,405 | 4,700 | 4,336 | 4,527 | 15,477,400 | 4,527 |
| 2025-04-04 | 4,774 | 4,861 | 4,642 | 4,825 | 11,232,600 | 4,825 |
| 2025-04-03 | 5,021 | 5,085 | 4,846 | 4,914 | 10,872,300 | 4,914 |
| 2025-04-02 | 5,188 | 5,203 | 5,121 | 5,203 | 3,444,200 | 5,203 |
| 2025-04-01 | 5,270 | 5,278 | 5,195 | 5,219 | 3,716,600 | 5,219 |
| 2025-03-31 | 5,131 | 5,195 | 5,120 | 5,188 | 5,632,800 | 5,188 |
| 2025-03-28 | 5,281 | 5,400 | 5,270 | 5,280 | 7,130,500 | 5,280 |
| 2025-03-27 | 5,548 | 5,548 | 5,471 | 5,504 | 8,697,700 | 5,504 |
| 2025-03-26 | 5,515 | 5,550 | 5,504 | 5,550 | 6,475,500 | 5,550 |
| 2025-03-25 | 5,520 | 5,524 | 5,475 | 5,492 | 4,732,600 | 5,492 |
| 2025-03-24 | 5,502 | 5,514 | 5,475 | 5,488 | 4,165,100 | 5,488 |
| 2025-03-21 | 5,520 | 5,520 | 5,467 | 5,483 | 7,749,100 | 5,483 |
| 2025-03-19 | 5,516 | 5,543 | 5,503 | 5,510 | 3,898,100 | 5,510 |
| 2025-03-18 | 5,490 | 5,512 | 5,466 | 5,504 | 4,427,900 | 5,504 |
| 2025-03-17 | 5,537 | 5,537 | 5,470 | 5,477 | 4,575,400 | 5,477 |
| 2025-03-14 | 5,481 | 5,549 | 5,451 | 5,489 | 3,881,700 | 5,489 |
| 2025-03-13 | 5,476 | 5,524 | 5,416 | 5,521 | 4,021,000 | 5,521 |
| 2025-03-12 | 5,456 | 5,469 | 5,396 | 5,440 | 5,649,500 | 5,440 |
| 2025-03-11 | 5,545 | 5,559 | 5,457 | 5,524 | 5,876,300 | 5,524 |
| 2025-03-10 | 5,614 | 5,633 | 5,536 | 5,563 | 4,274,400 | 5,563 |
| 2025-03-07 | 5,560 | 5,605 | 5,528 | 5,598 | 4,170,900 | 5,598 |
| 2025-03-06 | 5,619 | 5,620 | 5,555 | 5,606 | 4,291,900 | 5,606 |
| 2025-03-05 | 5,590 | 5,673 | 5,590 | 5,619 | 5,536,600 | 5,619 |
| 2025-03-04 | 5,580 | 5,602 | 5,492 | 5,595 | 6,022,500 | 5,595 |
| 2025-03-03 | 5,555 | 5,602 | 5,530 | 5,600 | 4,264,600 | 5,600 |
| 2025-02-28 | 5,565 | 5,572 | 5,468 | 5,542 | 6,142,300 | 5,542 |
| 2025-02-27 | 5,540 | 5,600 | 5,506 | 5,600 | 3,832,800 | 5,600 |
| 2025-02-26 | 5,507 | 5,536 | 5,458 | 5,536 | 3,755,100 | 5,536 |
| 2025-02-25 | 5,450 | 5,580 | 5,398 | 5,502 | 6,045,400 | 5,502 |
| 2025-02-21 | 5,480 | 5,509 | 5,426 | 5,426 | 4,484,800 | 5,426 |
| 2025-02-20 | 5,532 | 5,555 | 5,478 | 5,504 | 3,219,000 | 5,504 |
| 2025-02-19 | 5,525 | 5,629 | 5,510 | 5,540 | 5,427,400 | 5,540 |
| 2025-02-18 | 5,488 | 5,534 | 5,460 | 5,513 | 3,701,300 | 5,513 |
| 2025-02-17 | 5,535 | 5,542 | 5,488 | 5,510 | 2,774,100 | 5,510 |
| 2025-02-14 | 5,537 | 5,580 | 5,494 | 5,524 | 3,725,600 | 5,524 |
| 2025-02-13 | 5,472 | 5,530 | 5,421 | 5,530 | 4,922,800 | 5,530 |
| 2025-02-12 | 5,570 | 5,635 | 5,490 | 5,513 | 8,404,700 | 5,513 |
| 2025-02-10 | 5,391 | 5,449 | 5,381 | 5,417 | 5,382,100 | 5,417 |
| 2025-02-07 | 5,300 | 5,340 | 5,260 | 5,338 | 3,686,100 | 5,338 |
| 2025-02-06 | 5,340 | 5,390 | 5,240 | 5,285 | 6,786,700 | 5,285 |
| 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