！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
4,724
円
(23:55)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,595 | 4,752 | 4,403 | 4,713 | +103 | +2.2 | 83,420,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 5,100 | 5,187 | 4,526 | 4,610 | -522 | -10.2 | 120,079,400 |
| 24/02 | 5,317 | 5,511 | 4,948 | 5,132 | -178 | -3.4 | 118,881,800 |
| 24/01 | 4,797 | 5,422 | 4,747 | 5,310 | +793 | +17.6 | 153,292,000 |
| 23/12 | 4,078 | 4,768 | 3,900 | 4,517 | +456 | +11.2 | 136,154,500 |
| 23/11 | 3,900 | 4,185 | 3,669 | 4,061 | +178 | +4.6 | 115,610,400 |
| 23/10 | 4,121 | 4,278 | 3,867 | 3,883 | -227 | -5.5 | 134,942,000 |
| 23/09 | 4,020 | 4,655 | 4,006 | 4,110 | +74 | +1.8 | 164,435,800 |
| 23/08 | 3,725 | 4,113 | 3,707 | 4,036 | +361 | +9.8 | 122,340,100 |
| 23/07 | 3,479 | 3,820 | 3,474 | 3,675 | +219 | +6.3 | 129,441,200 |
| 23/06 | 3,160 | 3,528 | 3,145 | 3,456 | +281 | +8.9 | 128,287,500 |
| 23/05 | 3,240 | 3,280 | 3,050 | 3,175 | -185 | -5.5 | 138,295,800 |
| 23/04 | 3,210 | 3,590 | 3,185 | 3,360 | +50 | +1.5 | 171,457,600 |
| 23/03 | 3,540 | 3,665 | 3,245 | 3,310 | -250 | -7.0 | 239,371,400 |
| 23/02 | 3,225 | 3,700 | 3,225 | 3,560 | +355 | +11.1 | 146,616,200 |
| 23/01 | 3,240 | 3,405 | 3,045 | 3,205 | -85 | -2.6 | 162,275,900 |
| 22/12 | 3,395 | 3,455 | 3,220 | 3,290 | -75 | -2.2 | 147,722,300 |
| 22/11 | 2,977 | 3,365 | 2,813 | 3,365 | +414 | +14.0 | 172,409,000 |
| 22/10 | 2,580 | 3,120 | 2,578 | 2,951 | +349 | +13.4 | 236,380,400 |
| 22/09 | 3,630 | 3,630 | 2,580 | 2,602 | -1,053 | -28.8 | 299,715,100 |
| 22/08 | 3,700 | 3,845 | 3,565 | 3,655 | +20 | +0.6 | 223,578,000 |
| 22/07 | 3,125 | 3,740 | 2,957 | 3,635 | +530 | +17.1 | 208,447,100 |
| 22/06 | 3,470 | 3,590 | 2,889 | 3,105 | -340 | -9.9 | 193,399,400 |
| 22/05 | 3,100 | 3,745 | 3,100 | 3,445 | +375 | +12.2 | 191,041,000 |
| 22/04 | 3,440 | 3,445 | 2,785 | 3,070 | -350 | -10.2 | 197,973,800 |
| 22/03 | 3,269 | 3,879 | 3,060 | 3,420 | +307 | +9.9 | 539,775,164 |
| 22/02 | 3,006 | 3,159 | 2,856 | 3,113 | +180 | +6.1 | 327,159,866 |
| 22/01 | 2,899 | 3,216 | 2,579 | 2,933 | +87 | +3.1 | 337,567,270 |
| 21/12 | 2,219 | 2,863 | 2,166 | 2,846 | +680 | +31.4 | 320,923,104 |
| 21/11 | 2,466 | 2,549 | 2,039 | 2,166 | -220 | -9.2 | 236,714,363 |
| 21/10 | 2,433 | 2,639 | 2,059 | 2,386 | -133 | -5.3 | 420,723,600 |
▶︎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