株式会社商船三井 (9104)

9104
🏛️ 日本 →
4,401.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,840.00 2,853.33 2,810.00 2,846.66 9.2M
2021-12-29 2,800.00 2,863.33 2,793.33 2,853.33 10.5M
2021-12-28 2,816.66 2,823.33 2,750.00 2,790.00 9.8M
2021-12-27 2,806.66 2,840.00 2,786.66 2,810.00 8.5M
2021-12-24 2,800.00 2,833.33 2,766.66 2,790.00 9.5M
2021-12-23 2,753.33 2,820.00 2,740.00 2,790.00 13.4M
2021-12-22 2,750.00 2,756.66 2,686.66 2,736.66 10.7M
2021-12-21 2,683.33 2,733.33 2,670.00 2,733.33 10.2M
2021-12-20 2,673.33 2,700.00 2,636.66 2,636.66 9.4M
2021-12-17 2,663.33 2,733.33 2,653.33 2,690.00 12.3M
2021-12-16 2,566.66 2,700.00 2,560.00 2,686.66 14.6M
2021-12-15 2,633.33 2,640.00 2,516.66 2,586.66 14.2M
2021-12-14 2,650.00 2,673.33 2,636.66 2,660.00 8.8M
2021-12-13 2,666.66 2,693.33 2,640.00 2,666.66 10.2M
2021-12-10 2,613.33 2,643.33 2,566.66 2,606.66 10.3M
2021-12-09 2,636.66 2,676.66 2,600.00 2,620.00 13.9M
2021-12-08 2,716.66 2,760.00 2,616.66 2,670.00 28.2M
2021-12-07 2,593.33 2,730.00 2,543.33 2,716.66 23.9M
2021-12-06 2,623.33 2,650.00 2,500.00 2,583.33 25.3M
2021-12-03 2,423.33 2,566.66 2,360.00 2,540.00 30.3M
2021-12-02 2,276.66 2,433.33 2,270.00 2,413.33 24.3M
2021-12-01 2,220.00 2,266.66 2,166.66 2,243.33 13.5M
2021-11-30 2,230.00 2,250.00 2,160.00 2,166.66 10.2M
2021-11-29 2,130.00 2,266.66 2,126.66 2,213.33 13.7M
2021-11-26 2,166.66 2,183.33 2,126.66 2,163.33 7.1M
2021-11-25 2,133.33 2,183.33 2,106.66 2,183.33 6.7M
2021-11-24 2,146.66 2,183.33 2,116.66 2,146.66 7.0M
2021-11-22 2,133.33 2,183.33 2,080.00 2,163.33 12.0M
2021-11-19 2,090.00 2,123.33 2,076.66 2,096.66 7.7M
2021-11-18 2,126.66 2,126.66 2,040.00 2,086.66 12.6M
2021-11-17 2,146.66 2,160.00 2,120.00 2,136.66 8.5M
2021-11-16 2,203.33 2,216.66 2,130.00 2,143.33 11.7M
2021-11-15 2,246.66 2,256.66 2,183.33 2,200.00 7.7M
2021-11-12 2,233.33 2,253.33 2,183.33 2,243.33 11.7M
2021-11-11 2,260.00 2,283.33 2,233.33 2,240.00 7.8M
2021-11-10 2,286.66 2,313.33 2,250.00 2,260.00 8.0M
2021-11-09 2,320.00 2,326.66 2,256.66 2,270.00 10.6M
2021-11-08 2,223.33 2,340.00 2,210.00 2,333.33 12.2M
2021-11-05 2,350.00 2,350.00 2,220.00 2,226.66 19.7M
2021-11-04 2,460.00 2,550.00 2,316.66 2,363.33 29.2M
2021-11-02 2,396.66 2,440.00 2,376.66 2,426.66 11.5M
2021-11-01 2,466.66 2,486.66 2,396.66 2,416.66 21.2M
2021-10-29 2,196.66 2,416.66 2,166.66 2,386.66 35.4M
2021-10-28 2,186.66 2,223.33 2,156.66 2,180.00 10.5M
2021-10-27 2,256.66 2,270.00 2,173.33 2,210.00 10.8M
2021-10-26 2,306.66 2,310.00 2,243.33 2,290.00 11.3M
2021-10-25 2,176.66 2,243.33 2,173.33 2,240.00 7.5M
2021-10-22 2,193.33 2,226.66 2,150.00 2,186.66 9.6M
2021-10-21 2,223.33 2,260.00 2,193.33 2,193.33 10.6M
2021-10-20 2,313.33 2,330.00 2,210.00 2,230.00 15.6M
2021-10-19 2,170.00 2,283.33 2,143.33 2,283.33 14.8M
2021-10-18 2,133.33 2,196.66 2,120.00 2,146.66 12.6M
2021-10-15 2,100.00 2,170.00 2,060.00 2,163.33 17.7M
2021-10-14 2,223.33 2,253.33 2,090.00 2,123.33 20.8M
2021-10-13 2,280.00 2,293.33 2,203.33 2,233.33 13.9M
2021-10-12 2,306.66 2,376.66 2,286.66 2,320.00 14.5M
2021-10-11 2,296.66 2,390.00 2,260.00 2,306.66 20.0M
2021-10-08 2,383.33 2,413.33 2,216.66 2,230.00 30.2M
2021-10-07 2,306.66 2,400.00 2,253.33 2,363.33 24.5M
2021-10-06 2,316.66 2,346.66 2,216.66 2,273.33 28.5M
2021-10-05 2,256.66 2,356.66 2,120.00 2,283.33 47.1M
2021-10-04 2,480.00 2,546.66 2,260.00 2,323.33 36.9M
2021-10-01 2,433.33 2,640.00 2,426.66 2,503.33 27.8M
2021-09-30 2,830.00 2,836.66 2,506.66 2,520.00 27.1M
2021-09-29 2,710.00 2,916.66 2,700.00 2,816.66 26.8M
2021-09-28 3,026.66 3,060.00 2,793.33 2,860.00 37.3M
2021-09-27 3,340.00 3,353.33 3,050.00 3,076.66 34.4M
2021-09-24 3,180.00 3,296.66 3,166.66 3,290.00 23.6M
2021-09-22 3,066.66 3,113.33 3,040.00 3,083.33 12.4M
2021-09-21 3,066.66 3,110.00 3,026.66 3,063.33 16.9M
2021-09-17 3,073.33 3,176.66 3,060.00 3,166.66 17.5M
2021-09-16 3,173.33 3,226.66 2,983.33 3,070.00 30.5M
2021-09-15 3,023.33 3,146.66 3,013.33 3,133.33 15.8M
2021-09-14 2,976.66 3,083.33 2,960.00 3,043.33 15.1M
2021-09-13 3,000.00 3,003.33 2,940.00 2,973.33 12.4M
2021-09-10 3,006.66 3,023.33 2,976.66 3,010.00 10.1M
2021-09-09 2,966.66 3,033.33 2,956.66 2,986.66 12.3M
2021-09-08 2,933.33 2,996.66 2,930.00 2,973.33 11.0M
2021-09-07 3,033.33 3,040.00 2,926.66 2,976.66 20.0M
2021-09-06 2,846.66 3,020.00 2,840.00 2,993.33 24.9M
2021-09-03 2,843.33 2,850.00 2,793.33 2,816.66 14.9M
2021-09-02 2,780.00 2,866.66 2,766.66 2,816.66 19.4M
2021-09-01 2,846.66 2,903.33 2,766.66 2,810.00 26.5M
2021-08-31 2,706.66 2,856.66 2,693.33 2,833.33 25.7M
2021-08-30 2,763.33 2,770.00 2,653.33 2,746.66 32.6M
2021-08-27 2,460.00 2,616.66 2,446.66 2,613.33 36.9M
2021-08-26 2,360.00 2,396.66 2,343.33 2,376.66 7.8M
2021-08-25 2,416.66 2,420.00 2,336.66 2,383.33 13.0M
2021-08-24 2,333.33 2,400.00 2,326.66 2,383.33 17.0M
2021-08-23 2,156.66 2,296.66 2,126.66 2,270.00 18.9M
2021-08-20 2,303.33 2,340.00 2,126.66 2,153.33 23.4M
2021-08-19 2,403.33 2,453.33 2,330.00 2,343.33 15.2M
2021-08-18 2,486.66 2,510.00 2,353.33 2,450.00 15.1M
2021-08-17 2,443.33 2,530.00 2,426.66 2,483.33 12.7M
2021-08-16 2,453.33 2,470.00 2,420.00 2,450.00 9.7M
2021-08-13 2,460.00 2,473.33 2,400.00 2,433.33 11.0M
2021-08-12 2,400.00 2,503.33 2,366.66 2,446.66 18.8M
2021-08-11 2,286.66 2,376.66 2,266.66 2,366.66 13.3M
2021-08-10 2,300.00 2,326.66 2,270.00 2,286.66 10.5M
2021-08-06 2,306.66 2,356.66 2,236.66 2,296.66 20.2M
2021-08-05 2,196.66 2,316.66 2,163.33 2,296.66 29.9M
2021-08-04 2,176.66 2,290.00 2,093.33 2,153.33 41.4M
2021-08-03 2,076.66 2,190.00 2,060.00 2,180.00 24.6M
2021-08-02 1,976.66 2,123.33 1,923.33 2,083.33 38.5M
2021-07-30 1,683.33 1,913.33 1,660.00 1,883.33 26.6M
2021-07-29 1,645.00 1,676.66 1,601.67 1,676.66 6.1M
2021-07-28 1,656.67 1,676.66 1,643.33 1,650.00 4.0M
2021-07-27 1,676.66 1,676.66 1,646.67 1,656.67 3.6M
2021-07-26 1,676.66 1,690.00 1,661.67 1,666.67 4.2M
2021-07-21 1,665.00 1,680.00 1,631.67 1,640.00 6.0M
2021-07-20 1,626.67 1,660.00 1,616.67 1,621.67 5.6M
2021-07-19 1,628.33 1,665.00 1,608.33 1,646.67 6.6M
2021-07-16 1,598.33 1,658.33 1,593.33 1,651.67 5.8M
2021-07-15 1,605.00 1,628.33 1,598.33 1,611.67 4.6M
2021-07-14 1,658.33 1,670.00 1,606.67 1,613.33 8.8M
2021-07-13 1,670.00 1,700.00 1,660.00 1,676.66 3.8M
2021-07-12 1,690.00 1,696.66 1,646.67 1,660.00 7.3M
2021-07-09 1,653.33 1,683.33 1,610.00 1,676.66 9.2M
2021-07-08 1,716.66 1,750.00 1,686.66 1,686.66 5.0M
2021-07-07 1,700.00 1,726.66 1,686.66 1,700.00 3.2M
2021-07-06 1,750.00 1,763.33 1,713.33 1,720.00 4.1M
2021-07-05 1,720.00 1,763.33 1,703.33 1,753.33 4.2M
2021-07-02 1,720.00 1,726.66 1,651.67 1,726.66 8.5M
2021-07-01 1,753.33 1,763.33 1,686.66 1,710.00 7.5M
2021-06-30 1,776.66 1,783.33 1,746.66 1,780.00 4.2M
2021-06-29 1,733.33 1,786.66 1,726.66 1,786.66 5.7M
2021-06-28 1,726.66 1,760.00 1,716.66 1,756.66 3.7M
2021-06-25 1,750.00 1,760.00 1,690.00 1,720.00 5.2M
2021-06-24 1,733.33 1,770.00 1,723.33 1,743.33 4.2M
2021-06-23 1,800.00 1,806.66 1,703.33 1,746.66 8.4M
2021-06-22 1,740.00 1,796.66 1,710.00 1,766.66 13.9M
2021-06-21 1,563.33 1,616.67 1,556.67 1,603.33 6.9M
2021-06-18 1,661.67 1,666.67 1,563.33 1,610.00 11.5M
2021-06-17 1,726.66 1,743.33 1,673.33 1,706.66 5.5M
2021-06-16 1,666.67 1,726.66 1,660.00 1,720.00 4.8M
2021-06-15 1,650.00 1,670.00 1,628.33 1,670.00 3.7M
2021-06-14 1,665.00 1,696.66 1,646.67 1,660.00 5.0M
2021-06-11 1,611.67 1,648.33 1,601.67 1,643.33 5.5M
2021-06-10 1,546.67 1,618.33 1,541.67 1,615.00 5.0M
2021-06-09 1,615.00 1,623.33 1,560.00 1,565.00 5.2M
2021-06-08 1,586.67 1,626.67 1,575.00 1,623.33 5.3M
2021-06-07 1,571.67 1,593.33 1,566.67 1,586.67 4.9M
2021-06-04 1,533.33 1,553.33 1,515.00 1,551.67 4.0M
2021-06-03 1,553.33 1,568.33 1,505.00 1,521.67 5.9M
2021-06-02 1,506.67 1,550.00 1,483.33 1,546.67 5.0M
2021-06-01 1,471.67 1,501.67 1,456.67 1,500.00 3.3M
2021-05-31 1,458.33 1,466.67 1,433.33 1,465.00 3.0M
2021-05-28 1,451.67 1,463.33 1,430.00 1,458.33 3.8M
2021-05-27 1,461.67 1,478.33 1,418.33 1,421.67 5.4M
2021-05-26 1,460.00 1,498.33 1,455.00 1,466.67 3.1M
2021-05-25 1,531.67 1,535.00 1,475.00 1,486.67 5.3M
2021-05-24 1,476.67 1,531.67 1,476.67 1,521.67 5.2M
2021-05-21 1,446.67 1,460.00 1,428.33 1,455.00 3.8M
2021-05-20 1,443.33 1,465.00 1,436.67 1,448.33 3.5M
2021-05-19 1,441.67 1,476.67 1,433.33 1,458.33 3.8M
2021-05-18 1,461.67 1,470.00 1,411.67 1,465.00 5.4M
2021-05-17 1,488.33 1,498.33 1,430.00 1,438.33 5.2M
2021-05-14 1,491.67 1,501.67 1,458.33 1,466.67 4.2M
2021-05-13 1,445.00 1,495.00 1,440.00 1,456.67 5.7M
2021-05-12 1,571.67 1,590.00 1,455.00 1,481.67 8.1M
2021-05-11 1,536.67 1,610.00 1,531.67 1,571.67 7.1M
2021-05-10 1,606.67 1,636.67 1,540.00 1,560.00 10.1M
2021-05-07 1,520.00 1,600.00 1,508.33 1,598.33 11.1M
2021-05-06 1,448.33 1,540.00 1,445.00 1,540.00 11.6M
2021-04-30 1,416.67 1,463.33 1,391.67 1,463.33 12.0M
2021-04-28 1,396.67 1,416.67 1,368.33 1,393.33 5.7M
2021-04-27 1,386.67 1,426.67 1,370.00 1,415.00 7.1M
2021-04-26 1,365.00 1,386.67 1,340.00 1,383.33 4.3M
2021-04-23 1,371.67 1,390.00 1,356.67 1,371.67 6.0M
2021-04-22 1,350.00 1,380.00 1,336.67 1,361.67 8.9M
2021-04-21 1,293.33 1,320.00 1,286.67 1,311.67 4.7M
2021-04-20 1,281.67 1,328.33 1,275.00 1,323.33 4.8M
2021-04-19 1,281.67 1,320.00 1,280.00 1,301.67 6.0M
2021-04-16 1,275.00 1,290.00 1,265.00 1,271.67 5.6M
2021-04-15 1,303.33 1,323.33 1,281.67 1,296.67 7.2M
2021-04-14 1,298.33 1,308.33 1,246.67 1,261.67 8.3M
2021-04-13 1,336.67 1,345.00 1,293.33 1,296.67 8.0M
2021-04-12 1,411.67 1,415.00 1,328.33 1,328.33 6.6M
2021-04-09 1,386.67 1,421.67 1,383.33 1,405.00 6.0M
2021-04-08 1,371.67 1,405.00 1,361.67 1,386.67 5.1M
2021-04-07 1,338.33 1,381.67 1,333.33 1,373.33 6.0M
2021-04-06 1,351.67 1,363.33 1,311.67 1,338.33 5.6M
2021-04-05 1,308.33 1,360.00 1,293.33 1,358.33 7.5M
2021-04-02 1,293.33 1,301.67 1,250.00 1,285.00 4.6M
2021-04-01 1,326.67 1,330.00 1,281.67 1,286.67 4.7M
2021-03-31 1,293.33 1,305.00 1,280.00 1,291.67 4.3M
2021-03-30 1,266.67 1,315.00 1,263.33 1,311.67 6.2M
2021-03-29 1,366.67 1,373.33 1,268.33 1,275.00 10.6M
2021-03-26 1,356.67 1,365.00 1,313.33 1,360.00 6.5M
2021-03-25 1,298.33 1,345.00 1,290.00 1,325.00 8.5M
2021-03-24 1,290.00 1,305.00 1,243.33 1,286.67 10.0M
2021-03-23 1,440.00 1,443.33 1,345.00 1,348.33 8.3M
2021-03-22 1,380.00 1,461.67 1,378.33 1,431.67 9.2M
2021-03-19 1,313.33 1,366.67 1,303.33 1,360.00 5.0M
2021-03-18 1,316.67 1,341.67 1,298.33 1,323.33 3.8M
2021-03-17 1,290.00 1,310.00 1,271.67 1,305.00 4.4M
2021-03-16 1,260.00 1,305.00 1,243.33 1,303.33 5.8M
2021-03-15 1,238.33 1,288.33 1,238.33 1,260.00 5.8M
2021-03-12 1,201.67 1,226.67 1,183.33 1,226.67 6.1M
2021-03-11 1,138.33 1,213.33 1,133.33 1,201.67 9.9M
2021-03-10 1,120.00 1,125.00 1,106.67 1,118.33 2.7M
2021-03-09 1,140.00 1,140.00 1,118.33 1,133.33 3.1M
2021-03-08 1,135.00 1,143.33 1,098.33 1,125.00 5.9M
2021-03-05 1,123.33 1,140.00 1,108.33 1,125.00 5.0M
2021-03-04 1,120.00 1,143.33 1,111.67 1,135.00 5.8M
2021-03-03 1,073.33 1,100.00 1,063.33 1,096.67 2.9M
2021-03-02 1,113.33 1,116.67 1,056.67 1,073.33 4.3M
2021-03-01 1,121.67 1,121.67 1,086.67 1,113.33 4.2M
2021-02-26 1,135.00 1,136.67 1,105.00 1,121.67 4.0M
2021-02-25 1,160.00 1,160.00 1,113.33 1,145.00 3.5M
2021-02-24 1,138.33 1,161.67 1,108.33 1,115.00 5.6M
2021-02-22 1,085.00 1,138.33 1,080.00 1,118.33 7.7M
2021-02-19 1,040.00 1,068.33 1,038.33 1,061.67 3.1M
2021-02-18 1,080.00 1,086.67 1,043.33 1,045.00 4.5M
2021-02-17 1,023.33 1,066.67 1,020.00 1,056.67 5.4M
2021-02-16 990.00 1,026.67 989.33 1,011.67 5.2M
2021-02-15 985.33 988.33 964.33 972.67 4.1M
2021-02-12 1,010.00 1,011.67 970.33 980.33 6.5M
2021-02-10 1,015.00 1,031.67 1,010.00 1,028.33 2.1M
2021-02-09 1,038.33 1,041.67 1,016.67 1,025.00 3.9M
2021-02-08 995.00 1,031.67 992.67 1,028.33 4.8M
2021-02-05 1,013.33 1,020.00 976.67 987.33 4.9M
2021-02-04 1,000.00 1,036.67 991.33 1,003.33 5.0M
2021-02-03 983.33 995.67 966.00 991.67 4.9M
2021-02-02 985.33 1,005.00 977.67 984.67 5.7M
2021-02-01 953.67 978.33 947.33 976.00 4.9M
2021-01-29 943.00 986.33 919.00 943.33 9.5M
2021-01-28 906.67 950.67 903.33 926.33 6.8M
2021-01-27 968.33 972.33 924.00 932.33 5.2M
2021-01-26 990.33 991.67 949.33 957.67 4.6M
2021-01-25 1,023.33 1,026.67 983.33 992.67 3.9M
2021-01-22 979.00 1,015.00 968.67 1,005.00 4.1M
2021-01-21 1,000.00 1,005.00 983.33 989.33 3.3M
2021-01-20 1,016.67 1,026.67 981.33 987.00 6.0M
2021-01-19 1,013.33 1,025.00 1,006.67 1,018.33 2.8M
2021-01-18 1,025.00 1,026.67 997.33 1,006.67 5.4M
2021-01-15 1,078.33 1,081.67 1,041.67 1,043.33 4.2M
2021-01-14 1,095.00 1,105.00 1,056.67 1,063.33 4.1M
2021-01-13 1,076.67 1,100.00 1,071.67 1,095.00 3.5M
2021-01-12 1,081.67 1,086.67 1,071.67 1,075.00 3.0M
2021-01-08 1,096.67 1,105.00 1,083.33 1,085.00 2.8M
2021-01-07 1,100.00 1,113.33 1,090.00 1,093.33 2.9M
2021-01-06 1,056.67 1,085.00 1,053.33 1,081.67 3.5M
2021-01-05 1,028.33 1,058.33 1,023.33 1,050.00 1.9M
2021-01-04 1,056.67 1,061.67 1,023.33 1,041.67 2.3M