KabuInsight

三井松島ホールディングス

1518
プライム/その他製品/MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,379.01,437.01,372.01,406.0+19.0+1.37%326,100
2026-03-121,400.01,402.01,371.01,387.0-20.0-1.42%291,800
2026-03-111,416.01,430.01,402.01,407.0+5.0+0.36%242,000
2026-03-101,399.01,420.01,391.01,402.0+35.0+2.56%237,600
2026-03-091,350.01,379.01,337.01,367.0-55.0-3.87%548,500
2026-03-061,411.01,434.01,402.01,422.0+13.0+0.92%252,900
2026-03-051,420.01,440.01,401.01,409.0+29.0+2.10%288,800
2026-03-041,425.01,425.01,345.01,380.0-78.0-5.35%605,200
2026-03-031,510.01,510.01,457.01,458.0-48.0-3.19%240,400
2026-03-021,500.01,521.01,475.01,506.0-6.0-0.40%255,800
2026-02-271,471.01,519.01,471.01,512.0+41.0+2.79%242,300
2026-02-261,468.01,484.01,463.01,471.0+2.0+0.14%153,600
2026-02-251,500.01,500.01,462.01,469.0-23.0-1.54%277,200
2026-02-241,487.01,504.01,471.01,492.0+5.0+0.34%219,700
2026-02-201,514.01,520.01,485.01,487.0-31.0-2.04%216,700
2026-02-191,497.01,518.01,488.01,518.0+27.0+1.81%182,700
2026-02-181,495.01,514.01,482.01,491.0+3.0+0.20%230,300
2026-02-171,480.01,512.01,471.01,488.0-2.0-0.13%238,000
2026-02-161,478.01,526.01,452.01,490.0-50.0-3.25%483,500
2026-02-131,575.01,593.01,537.01,540.0-32.0-2.04%484,500
2026-02-121,542.01,584.01,533.01,572.0+31.0+2.01%333,500
2026-02-101,519.01,552.01,515.01,541.0+26.0+1.72%324,700
2026-02-091,516.01,524.01,497.01,515.0+23.0+1.54%271,300
2026-02-061,489.01,496.01,464.01,492.0-6.0-0.40%233,900
2026-02-051,484.01,521.01,478.01,498.0+34.0+2.32%346,500
2026-02-041,457.01,477.01,448.01,464.0+21.0+1.46%177,000
2026-02-031,413.01,448.01,408.01,443.0+41.0+2.92%212,000
2026-02-021,417.01,447.01,400.01,402.0-23.0-1.61%247,300
2026-01-301,420.01,432.01,414.01,425.0+5.0+0.35%140,800
2026-01-291,417.01,428.01,392.01,420.0+11.0+0.78%246,100
2026-01-281,415.01,417.01,404.01,409.0-15.0-1.05%146,700
2026-01-271,418.01,433.01,406.01,424.00.00.00%214,100
2026-01-261,450.01,452.01,418.01,424.0-35.0-2.40%258,500
2026-01-231,457.01,472.01,452.01,459.0+2.0+0.14%171,400
2026-01-221,425.01,462.01,418.01,457.0+42.0+2.97%316,300
2026-01-211,401.01,432.01,401.01,415.0+3.0+0.21%254,200
2026-01-201,434.01,434.01,411.01,412.0-21.0-1.47%147,400
2026-01-191,422.01,436.01,397.01,433.0-1.0-0.07%394,200
2026-01-161,465.01,476.01,430.01,434.0-34.0-2.32%306,400
2026-01-151,468.01,479.01,465.01,468.00.00.00%262,900
2026-01-141,473.01,480.01,455.01,468.0-4.0-0.27%284,400
2026-01-131,475.01,476.01,454.01,472.0+30.0+2.08%287,000
2026-01-091,440.01,455.01,437.01,442.0+1.0+0.07%203,500
2026-01-081,461.01,471.01,441.01,441.0-24.0-1.64%259,400
2026-01-071,463.01,485.01,458.01,465.0-2.0-0.14%237,900
2026-01-061,458.01,481.01,452.01,467.0+23.0+1.59%252,200
2026-01-051,428.01,473.01,423.01,444.0+32.0+2.27%404,700
2025-12-301,402.01,426.01,397.01,412.0+8.0+0.57%218,500
2025-12-291,390.01,414.01,389.01,404.0+19.0+1.37%231,900
2025-12-261,393.01,401.01,376.01,385.0-18.0-1.28%217,600
2025-12-251,407.01,430.01,392.01,403.0+17.0+1.23%311,000
2025-12-241,395.01,404.01,380.01,386.0-7.0-0.50%166,700
2025-12-231,383.01,408.01,377.01,393.0+12.0+0.87%278,500
2025-12-221,380.01,392.01,368.01,381.0+11.0+0.80%188,000
2025-12-191,359.01,377.01,353.01,370.0+11.0+0.81%240,600
2025-12-181,359.01,373.01,353.01,359.0+7.0+0.52%149,300
2025-12-171,344.01,360.01,340.01,352.0+16.0+1.20%151,200
2025-12-161,376.01,376.01,334.01,336.0-38.0-2.77%185,100
2025-12-151,351.01,374.01,344.01,374.0+14.0+1.03%103,200
2025-12-121,347.01,368.01,339.01,360.0+29.0+2.18%191,800
2025-12-111,341.01,348.01,331.01,331.0-9.0-0.67%223,800
2025-12-101,341.01,364.01,337.01,340.0+11.0+0.83%234,500
2025-12-091,331.01,344.01,328.01,329.0-6.0-0.45%200,800
2025-12-081,363.01,363.01,323.01,335.0-25.0-1.84%247,200
2025-12-051,380.01,381.01,352.01,360.0-24.0-1.73%152,900
2025-12-041,341.01,391.01,339.01,384.0+46.0+3.44%292,400
2025-12-031,365.01,369.01,335.01,338.0-43.0-3.11%243,300
2025-12-021,382.01,410.01,357.01,381.0+5.0+0.36%382,800
2025-12-011,369.01,385.01,356.01,376.0+18.0+1.33%274,200
2025-11-281,356.01,363.01,349.01,358.0+5.0+0.37%139,500
2025-11-271,371.01,373.01,352.01,353.0-16.0-1.17%217,300
2025-11-261,356.01,373.01,350.01,369.0+20.0+1.48%212,500
2025-11-251,330.01,355.01,319.01,349.0+19.0+1.43%256,700
2025-11-211,300.01,342.01,300.01,330.0+17.0+1.29%312,100
2025-11-201,292.01,326.01,290.01,313.0+36.0+2.82%275,000
2025-11-191,282.01,302.01,266.01,277.0+1.0+0.08%297,000
2025-11-181,291.01,313.01,276.01,276.0-23.0-1.77%341,500
2025-11-171,303.01,306.01,289.01,299.0-3.0-0.23%250,800
2025-11-141,294.01,322.01,287.01,302.0-11.0-0.84%289,000
2025-11-131,350.01,351.01,312.01,313.0-36.0-2.67%270,800
2025-11-121,310.01,356.01,306.01,349.0+39.0+2.98%314,500
2025-11-111,334.01,359.01,310.01,310.0-43.0-3.18%420,700
2025-11-101,410.01,449.01,335.01,353.0+56.0+4.32%989,900
2025-11-071,277.01,304.01,275.01,297.0+14.0+1.09%645,100
2025-11-061,280.01,303.01,274.01,283.0-3.0-0.23%354,500
2025-11-051,303.01,303.01,245.01,286.0-20.0-1.53%370,500
2025-11-041,297.01,324.01,290.01,306.0+9.0+0.69%304,300
2025-10-311,297.01,307.01,287.01,297.0+8.0+0.62%380,700
2025-10-301,285.01,309.01,285.01,289.0+4.0+0.31%3,187,800
2025-10-291,314.01,325.01,279.01,285.0-16.0-1.23%374,700
2025-10-281,345.01,345.01,292.01,301.0-48.0-3.56%416,100
2025-10-271,347.01,350.01,326.01,349.0+15.0+1.12%297,400
2025-10-241,338.01,346.01,325.01,334.0-3.0-0.22%225,600
2025-10-231,311.01,343.01,303.01,337.0+10.0+0.75%225,200
2025-10-221,300.01,338.01,299.01,327.0+32.0+2.47%315,800
2025-10-211,319.01,326.01,288.01,295.0-35.0-2.63%346,100
2025-10-201,314.01,330.01,301.01,330.0+30.0+2.31%192,700
2025-10-171,300.01,313.01,289.01,300.0-15.0-1.14%192,800
2025-10-161,300.01,317.01,297.01,315.0-5.0-0.38%199,800
2025-10-151,312.01,320.01,299.01,320.0+28.0+2.17%181,300
2025-10-141,298.01,307.01,277.01,292.0-21.0-1.60%382,000
2025-10-101,335.01,345.01,303.01,313.0-36.0-2.67%257,000
2025-10-091,335.01,374.01,321.01,349.0+2.0+0.15%357,100
2025-10-081,323.01,361.01,321.01,347.0+24.0+1.81%386,000
2025-10-071,335.01,352.01,317.01,323.0-12.0-0.90%278,000
2025-10-061,359.01,364.01,305.01,335.0+1.0+0.07%391,600
2025-10-031,273.01,334.01,267.01,334.0+61.0+4.79%335,600
2025-10-021,343.01,352.01,273.01,273.0-81.0-5.98%649,100
2025-10-011,458.01,473.01,342.01,354.0-132.0-8.88%554,800
2025-09-301,397.01,600.01,363.01,486.0+89.0+6.37%1,295,600
2025-09-291,333.01,397.01,299.01,397.0+41.0+3.02%450,200
2025-09-261,336.01,356.01,326.01,356.0+24.0+1.80%265,000
2025-09-251,342.01,344.01,332.01,332.0-4.0-0.30%170,500
2025-09-241,348.01,352.01,326.01,336.0-8.0-0.60%233,000
2025-09-221,318.01,348.01,318.01,344.0+26.0+1.97%139,500
2025-09-191,312.01,326.01,296.01,318.0+6.0+0.46%207,500
2025-09-181,324.01,324.01,300.01,312.0-12.0-0.91%174,500
2025-09-171,344.01,350.01,312.01,324.0-20.0-1.49%230,500
2025-09-161,352.01,358.01,340.01,344.0-14.0-1.03%189,500
2025-09-121,382.01,388.01,358.01,358.0——259,000

直近120営業日分を表示