！決算発表予定日 2025/02/13
6269東証P貸借
業種 機械
三井海洋開発 株価時系列データ
PTS
3,222
円
(19:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,640 (24/11/07) | 1,918 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,640 (24/11/07) | 1,918 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,165 | 3,220 | 3,150 | 3,205 | +40 | +1.3 | 290,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,145 | 3,190 | 3,140 | 3,165 | +5 | +0.2 | 318,600 |
| 1/28 | 3,235 | 3,265 | 3,150 | 3,160 | -140 | -4.2 | 412,100 |
| 1/27 | 3,345 | 3,345 | 3,290 | 3,300 | -45 | -1.4 | 221,800 |
| 1/24 | 3,365 | 3,385 | 3,335 | 3,345 | -40 | -1.2 | 389,100 |
| 1/23 | 3,390 | 3,430 | 3,330 | 3,385 | +35 | +1.0 | 293,700 |
| 1/22 | 3,405 | 3,460 | 3,335 | 3,350 | +105 | +3.2 | 343,300 |
| 1/21 | 3,280 | 3,305 | 3,195 | 3,245 | -35 | -1.1 | 224,800 |
| 1/20 | 3,325 | 3,360 | 3,280 | 3,280 | -60 | -1.8 | 240,800 |
| 1/17 | 3,365 | 3,390 | 3,325 | 3,340 | -55 | -1.6 | 214,300 |
| 1/16 | 3,375 | 3,415 | 3,350 | 3,395 | +25 | +0.7 | 198,900 |
| 1/15 | 3,380 | 3,410 | 3,330 | 3,370 | +5 | +0.2 | 247,000 |
| 1/14 | 3,330 | 3,380 | 3,290 | 3,365 | +25 | +0.8 | 372,400 |
| 1/10 | 3,420 | 3,450 | 3,340 | 3,340 | -110 | -3.2 | 334,400 |
| 1/9 | 3,495 | 3,555 | 3,440 | 3,450 | -60 | -1.7 | 410,000 |
| 1/8 | 3,475 | 3,580 | 3,470 | 3,510 | -10 | -0.3 | 364,500 |
| 1/7 | 3,520 | 3,535 | 3,460 | 3,520 | +45 | +1.3 | 523,800 |
| 1/6 | 3,380 | 3,490 | 3,350 | 3,475 | +130 | +3.9 | 422,900 |
| 12/30 | 3,310 | 3,355 | 3,285 | 3,345 | +35 | +1.1 | 214,100 |
| 12/27 | 3,270 | 3,310 | 3,250 | 3,310 | +30 | +0.9 | 232,900 |
| 12/26 | 3,250 | 3,305 | 3,225 | 3,280 | +35 | +1.1 | 305,800 |
| 12/25 | 3,185 | 3,250 | 3,175 | 3,245 | +75 | +2.4 | 137,400 |
| 12/24 | 3,215 | 3,215 | 3,155 | 3,170 | -45 | -1.4 | 114,600 |
| 12/23 | 3,165 | 3,225 | 3,140 | 3,215 | +70 | +2.2 | 175,700 |
| 12/20 | 3,125 | 3,185 | 3,120 | 3,145 | +40 | +1.3 | 253,400 |
| 12/19 | 3,100 | 3,145 | 3,070 | 3,105 | -65 | -2.1 | 301,300 |
| 12/18 | 3,140 | 3,190 | 3,125 | 3,170 | +20 | +0.6 | 189,500 |
| 12/17 | 3,200 | 3,215 | 3,150 | 3,150 | -50 | -1.6 | 192,000 |
| 12/16 | 3,220 | 3,255 | 3,200 | 3,200 | -30 | -0.9 | 164,000 |
| 12/13 | 3,185 | 3,245 | 3,180 | 3,230 | +15 | +0.5 | 252,500 |
| 12/12 | 3,240 | 3,285 | 3,210 | 3,215 | +5 | +0.2 | 289,800 |
▶︎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
