9104東証P貸借
業種 海運業
商船三井 株価時系列データ
PTS
5,200
円
(23:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,511 (24/02/21) | 3,145 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,511 (24/02/21) | 4,403 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,110 | 5,195 | 5,085 | 5,184 | +79 | +1.6 | 5,397,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 5,119 | 5,169 | 5,061 | 5,105 | -51 | -1.0 | 3,076,700 |
| 5/29 | 5,250 | 5,250 | 5,156 | 5,156 | -102 | -1.9 | 3,472,900 |
| 5/28 | 5,207 | 5,287 | 5,171 | 5,258 | +74 | +1.4 | 4,224,900 |
| 5/27 | 5,159 | 5,290 | 5,142 | 5,184 | +106 | +2.1 | 6,282,500 |
| 5/24 | 5,048 | 5,108 | 5,040 | 5,078 | +4 | +0.1 | 2,886,000 |
| 5/23 | 5,041 | 5,095 | 5,029 | 5,074 | +27 | +0.5 | 1,598,000 |
| 5/22 | 5,116 | 5,147 | 5,046 | 5,047 | -101 | -2.0 | 2,925,800 |
| 5/21 | 5,130 | 5,182 | 5,116 | 5,148 | +27 | +0.5 | 3,411,400 |
| 5/20 | 5,076 | 5,133 | 5,065 | 5,121 | +57 | +1.1 | 3,989,600 |
| 5/17 | 5,059 | 5,095 | 5,013 | 5,064 | +33 | +0.7 | 3,202,800 |
| 5/16 | 5,060 | 5,073 | 4,973 | 5,031 | -46 | -0.9 | 3,269,700 |
| 5/15 | 5,100 | 5,101 | 5,040 | 5,077 | -33 | -0.7 | 4,010,300 |
| 5/14 | 5,031 | 5,120 | 5,030 | 5,110 | +91 | +1.8 | 6,076,400 |
| 5/13 | 4,955 | 5,029 | 4,923 | 5,019 | +50 | +1.0 | 5,487,700 |
| 5/10 | 4,900 | 4,999 | 4,889 | 4,969 | +153 | +3.2 | 7,603,500 |
| 5/9 | 4,791 | 4,840 | 4,663 | 4,816 | +57 | +1.2 | 5,271,200 |
| 5/8 | 4,775 | 4,789 | 4,670 | 4,759 | -5 | -0.1 | 5,727,900 |
| 5/7 | 4,719 | 4,782 | 4,687 | 4,764 | +104 | +2.2 | 4,978,400 |
| 5/2 | 4,714 | 4,733 | 4,631 | 4,660 | -69 | -1.5 | 4,953,100 |
| 5/1 | 4,968 | 4,970 | 4,729 | 4,729 | -261 | -5.2 | 8,444,200 |
| 4/30 | 4,783 | 4,990 | 4,738 | 4,990 | +277 | +5.9 | 15,775,300 |
| 4/26 | 4,615 | 4,713 | 4,591 | 4,713 | +98 | +2.1 | 3,188,900 |
| 4/25 | 4,706 | 4,713 | 4,611 | 4,615 | -91 | -1.9 | 2,638,200 |
| 4/24 | 4,697 | 4,726 | 4,658 | 4,706 | +19 | +0.4 | 2,974,400 |
| 4/23 | 4,720 | 4,752 | 4,671 | 4,687 | -42 | -0.9 | 3,639,800 |
| 4/22 | 4,590 | 4,742 | 4,564 | 4,729 | +139 | +3.0 | 5,245,900 |
| 4/19 | 4,529 | 4,685 | 4,491 | 4,590 | +52 | +1.2 | 8,209,700 |
| 4/18 | 4,509 | 4,567 | 4,496 | 4,538 | +32 | +0.7 | 2,810,600 |
| 4/17 | 4,506 | 4,566 | 4,493 | 4,506 | +56 | +1.3 | 4,105,300 |
| 4/16 | 4,690 | 4,697 | 4,450 | 4,450 | -214 | -4.6 | 6,735,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて