9104東証P貸借
業種 海運業
商船三井 株価時系列データ
PTS
4,963.6
円
(14:42)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,968 | 4,999 | 4,631 | 4,962 | -28 | -0.6 | 36,112,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,433 | 2,639 | 2,059 | 2,386 | -133 | -5.3 | 420,723,600 |
| 21/09 | 2,846 | 3,353 | 2,506 | 2,519 | -314 | -11.1 | 409,020,484 |
| 21/08 | 1,976 | 2,856 | 1,923 | 2,833 | +950 | +50.5 | 436,115,254 |
| 21/07 | 1,753 | 1,913 | 1,593 | 1,883 | +104 | +5.9 | 134,844,746 |
| 21/06 | 1,471 | 1,806 | 1,456 | 1,779 | +315 | +21.5 | 126,769,266 |
| 21/05 | 1,448 | 1,636 | 1,411 | 1,464 | +1 | +0.1 | 105,414,452 |
| 21/04 | 1,326 | 1,463 | 1,246 | 1,463 | +172 | +13.3 | 134,634,444 |
| 21/03 | 1,121 | 1,461 | 1,056 | 1,291 | +170 | +15.2 | 138,081,479 |
| 21/02 | 953 | 1,161 | 947 | 1,121 | +178 | +18.9 | 85,847,657 |
| 21/01 | 1,056 | 1,113 | 903 | 943 | -106 | -10.1 | 79,621,695 |
| 20/12 | 907 | 1,066 | 903 | 1,049 | +140 | +15.4 | 69,263,792 |
| 20/11 | 781 | 935 | 778 | 909 | +130 | +16.7 | 69,955,598 |
| 20/10 | 687 | 835 | 679 | 779 | +94 | +13.7 | 65,822,757 |
| 20/09 | 651 | 799 | 642 | 685 | +31 | +4.7 | 109,036,089 |
| 20/08 | 585 | 670 | 584 | 654 | +78 | +13.5 | 85,680,255 |
| 20/07 | 639 | 676 | 574 | 576 | -59 | -9.3 | 93,250,231 |
| 20/06 | 640 | 719 | 601 | 635 | -1 | -0.2 | 144,425,042 |
| 20/05 | 614 | 690 | 562 | 636 | +6 | +1.0 | 137,230,670 |
| 20/04 | 577 | 667 | 533 | 630 | +48 | +8.3 | 83,461,733 |
| 20/03 | 739 | 777 | 495 | 582 | -164 | -22.0 | 118,518,883 |
| 20/02 | 833 | 882 | 726 | 746 | -150 | -16.7 | 63,018,029 |
| 20/01 | 976 | 997 | 884 | 896 | -112 | -11.1 | 56,051,360 |
| 19/12 | 957 | 1,021 | 953 | 1,008 | +52 | +5.4 | 45,236,252 |
| 19/11 | 966 | 1,024 | 933 | 956 | -35 | -3.5 | 44,761,647 |
| 19/10 | 906 | 1,051 | 897 | 991 | +82 | +9.0 | 64,344,042 |
| 19/09 | 834 | 986 | 832 | 909 | +76 | +9.1 | 79,667,595 |
| 19/08 | 883 | 891 | 782 | 833 | -62 | -6.9 | 70,445,803 |
| 19/07 | 879 | 929 | 848 | 895 | +36 | +4.2 | 77,037,469 |
| 19/06 | 759 | 863 | 744 | 859 | +88 | +11.4 | 54,703,146 |
| 19/05 | 924 | 930 | 768 | 771 | -168 | -17.9 | 59,784,897 |
▶︎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