10,856円
三井海洋開発の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 6,520.0 | 7,090.0 | 6,370.0 | 6,670.0 | 6,670.0 | 2,117,200 |
| 2025/08/06 | 6,500.0 | 6,560.0 | 6,380.0 | 6,520.0 | 6,520.0 | 649,100 |
| 2025/08/05 | 6,450.0 | 6,540.0 | 6,380.0 | 6,440.0 | 6,440.0 | 474,900 |
| 2025/08/04 | 6,300.0 | 6,420.0 | 6,250.0 | 6,380.0 | 6,380.0 | 422,100 |
| 2025/08/01 | 6,420.0 | 6,520.0 | 6,320.0 | 6,500.0 | 6,500.0 | 423,000 |
| 2025/07/31 | 6,340.0 | 6,490.0 | 6,290.0 | 6,450.0 | 6,450.0 | 611,900 |
| 2025/07/30 | 6,180.0 | 6,220.0 | 6,110.0 | 6,200.0 | 6,200.0 | 3,119,800 |
| 2025/07/29 | 6,180.0 | 6,210.0 | 6,040.0 | 6,140.0 | 6,140.0 | 470,800 |
| 2025/07/28 | 6,280.0 | 6,410.0 | 6,150.0 | 6,150.0 | 6,150.0 | 563,400 |
| 2025/07/25 | 6,240.0 | 6,300.0 | 6,180.0 | 6,240.0 | 6,240.0 | 540,600 |
| 2025/07/24 | 6,090.0 | 6,250.0 | 5,940.0 | 6,200.0 | 6,200.0 | 1,396,400 |
| 2025/07/23 | 6,450.0 | 6,480.0 | 6,220.0 | 6,240.0 | 6,240.0 | 803,200 |
| 2025/07/22 | 6,260.0 | 6,410.0 | 6,210.0 | 6,410.0 | 6,410.0 | 1,032,600 |
| 2025/07/18 | 6,700.0 | 6,760.0 | 6,350.0 | 6,360.0 | 6,360.0 | 674,000 |
| 2025/07/17 | 6,680.0 | 6,750.0 | 6,570.0 | 6,640.0 | 6,640.0 | 639,900 |
| 2025/07/16 | 6,560.0 | 6,580.0 | 6,480.0 | 6,520.0 | 6,520.0 | 406,900 |
| 2025/07/15 | 6,650.0 | 6,670.0 | 6,450.0 | 6,500.0 | 6,500.0 | 516,700 |
| 2025/07/14 | 6,480.0 | 6,690.0 | 6,430.0 | 6,680.0 | 6,680.0 | 552,700 |
| 2025/07/11 | 6,660.0 | 6,790.0 | 6,420.0 | 6,420.0 | 6,420.0 | 735,800 |
| 2025/07/10 | 6,810.0 | 6,880.0 | 6,650.0 | 6,760.0 | 6,760.0 | 719,500 |
おすすめ条件でスクリーニングされた銘柄を見る
三井海洋開発の取引履歴を振り返りませんか？
三井海洋開発の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
