！決算発表予定日 2024/04/30
9104東証P貸借
業種 海運業
商船三井 株価時系列データ
PTS
4,699
円
(23:08)
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) | 3,050 (23/05/17) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,697 | 4,726 | 4,658 | 4,706 | +19 | +0.4 | 2,974,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 4,552 | 4,668 | 4,550 | 4,664 | +114 | +2.5 | 5,068,900 |
| 4/12 | 4,604 | 4,604 | 4,513 | 4,550 | -32 | -0.7 | 2,688,900 |
| 4/11 | 4,556 | 4,610 | 4,526 | 4,582 | +19 | +0.4 | 2,573,000 |
| 4/10 | 4,510 | 4,574 | 4,498 | 4,563 | +47 | +1.0 | 3,068,600 |
| 4/9 | 4,540 | 4,563 | 4,496 | 4,516 | -24 | -0.5 | 2,519,700 |
| 4/8 | 4,552 | 4,575 | 4,509 | 4,540 | +15 | +0.3 | 2,857,100 |
| 4/5 | 4,550 | 4,570 | 4,510 | 4,525 | -16 | -0.4 | 2,906,500 |
| 4/4 | 4,569 | 4,585 | 4,503 | 4,541 | +39 | +0.9 | 3,267,300 |
| 4/3 | 4,416 | 4,537 | 4,403 | 4,502 | +73 | +1.7 | 4,859,200 |
| 4/2 | 4,535 | 4,579 | 4,425 | 4,429 | -91 | -2.0 | 6,059,800 |
| 4/1 | 4,595 | 4,617 | 4,494 | 4,520 | -90 | -2.0 | 4,814,100 |
| 3/29 | 4,623 | 4,633 | 4,526 | 4,610 | -2 | +0.0 | 5,437,800 |
| 3/28 | 4,683 | 4,722 | 4,550 | 4,612 | -146 | -3.1 | 7,463,400 |
| 3/27 | 4,810 | 4,854 | 4,755 | 4,758 | +32 | +0.7 | 6,481,700 |
| 3/26 | 4,702 | 4,744 | 4,686 | 4,726 | +11 | +0.2 | 4,539,500 |
| 3/25 | 4,756 | 4,785 | 4,655 | 4,715 | 0 | 0.0 | 5,798,400 |
| 3/22 | 4,686 | 4,753 | 4,670 | 4,715 | +53 | +1.1 | 6,041,000 |
| 3/21 | 4,709 | 4,735 | 4,631 | 4,662 | -110 | -2.3 | 8,692,300 |
| 3/19 | 4,808 | 4,867 | 4,668 | 4,772 | -47 | -1.0 | 6,401,200 |
| 3/18 | 4,859 | 4,889 | 4,786 | 4,819 | +84 | +1.8 | 4,193,200 |
| 3/15 | 4,760 | 4,763 | 4,670 | 4,735 | -12 | -0.3 | 13,161,200 |
| 3/14 | 4,701 | 4,755 | 4,665 | 4,747 | +75 | +1.6 | 4,462,000 |
| 3/13 | 4,810 | 4,825 | 4,645 | 4,672 | -103 | -2.2 | 5,564,000 |
| 3/12 | 4,757 | 4,800 | 4,717 | 4,775 | -14 | -0.3 | 4,386,300 |
▶︎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