KabuInsight

三井海洋開発

6269
プライム/機械/MODEC,INC.
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
2026-03-1312,710.013,775.012,600.013,590.0+855.0+6.71%2,120,000
2026-03-1213,000.013,500.012,585.012,735.0-550.0-4.14%2,058,100
2026-03-1113,110.013,595.013,040.013,285.0+95.0+0.72%1,500,400
2026-03-1012,370.013,365.012,290.013,190.0+1015.0+8.34%1,859,500
2026-03-0911,710.012,275.011,625.012,175.0-245.0-1.97%1,639,100
2026-03-0612,500.012,655.012,125.012,420.0-395.0-3.08%1,246,700
2026-03-0512,895.013,000.012,540.012,815.0+520.0+4.23%1,341,700
2026-03-0413,000.013,095.011,915.012,295.0-1295.0-9.53%2,417,600
2026-03-0313,900.014,510.013,500.013,590.0-130.0-0.95%2,696,200
2026-03-0213,205.013,810.013,110.013,720.0+290.0+2.16%1,970,600
2026-02-2712,680.013,430.012,515.013,430.0+615.0+4.80%1,766,400
2026-02-2613,290.013,395.012,775.012,815.0-185.0-1.42%1,938,500
2026-02-2513,750.013,785.012,950.013,000.0-755.0-5.49%2,553,500
2026-02-2414,550.014,560.013,510.013,755.0-955.0-6.49%2,614,300
2026-02-2015,320.015,415.014,525.014,710.0-480.0-3.16%1,946,100
2026-02-1915,315.015,460.014,990.015,190.0-120.0-0.78%2,441,200
2026-02-1814,400.016,020.014,220.015,310.0+945.0+6.58%5,217,600
2026-02-1714,460.014,660.013,900.014,365.0-60.0-0.42%2,318,100
2026-02-1614,355.014,525.013,530.014,425.0+70.0+0.49%3,205,200
2026-02-1316,275.016,480.014,145.014,355.0-1775.0-11.00%7,424,100
2026-02-1216,110.016,615.015,880.016,130.0+550.0+3.53%3,317,600
2026-02-1015,500.015,760.015,120.015,580.0+320.0+2.10%1,947,500
2026-02-0915,600.015,650.015,210.015,260.00.00.00%2,085,800
2026-02-0614,660.015,265.014,570.015,260.0+450.0+3.04%2,075,100
2026-02-0515,300.015,415.014,690.014,810.0-505.0-3.30%2,191,600
2026-02-0414,945.015,490.014,810.015,315.0+515.0+3.48%2,478,600
2026-02-0315,270.015,320.014,500.014,800.0+130.0+0.89%2,859,200
2026-02-0215,650.016,230.014,555.014,670.0-330.0-2.20%5,918,800
2026-01-3014,930.015,370.014,575.015,000.0-90.0-0.60%2,409,400
2026-01-2914,850.015,185.014,435.015,090.0+15.0+0.10%3,313,600
2026-01-2814,650.015,240.014,520.015,075.0+885.0+6.24%3,655,400
2026-01-2713,870.014,480.013,775.014,190.0+220.0+1.57%2,519,200
2026-01-2613,900.014,180.013,660.013,970.0+70.0+0.50%2,415,200
2026-01-2313,515.014,675.013,515.013,900.0+395.0+2.92%3,895,900
2026-01-2214,145.014,155.013,505.013,505.0-400.0-2.88%1,928,900
2026-01-2113,495.014,215.013,465.013,905.0+110.0+0.80%2,318,400
2026-01-2014,175.014,440.013,715.013,795.0-550.0-3.83%2,674,600
2026-01-1914,200.014,485.013,890.014,345.0+145.0+1.02%2,979,300
2026-01-1615,685.015,685.013,870.014,200.0-1530.0-9.73%8,184,800
2026-01-1515,475.015,955.015,260.015,730.0-70.0-0.44%6,054,900
2026-01-1414,915.015,800.014,700.015,800.0+1050.0+7.12%6,342,000
2026-01-1315,000.015,200.014,375.014,750.0+460.0+3.22%5,518,600
2026-01-0914,115.014,525.013,805.014,290.0-110.0-0.76%5,479,700
2026-01-0814,645.014,960.014,175.014,400.0+55.0+0.38%6,911,900
2026-01-0713,700.014,580.013,415.014,345.0+945.0+7.05%8,013,400
2026-01-0612,930.013,480.012,790.013,400.0+805.0+6.39%3,893,000
2026-01-0512,200.012,775.012,075.012,595.0+695.0+5.84%2,894,500
2025-12-3012,330.012,740.011,820.011,900.0-50.0-0.42%3,262,400
2025-12-2911,870.012,190.011,670.011,950.0+190.0+1.62%1,845,800
2025-12-2611,880.012,040.011,745.011,760.0-130.0-1.09%1,239,600
2025-12-2512,200.012,270.011,790.011,890.0-360.0-2.94%1,388,400
2025-12-2412,320.012,410.012,085.012,250.0-5.0-0.04%1,825,000
2025-12-2311,945.012,310.011,875.012,255.0+220.0+1.83%2,211,800
2025-12-2212,080.012,080.011,720.012,035.0+380.0+3.26%1,432,300
2025-12-1911,535.011,885.011,500.011,655.0+175.0+1.52%1,870,100
2025-12-1811,675.011,820.011,365.011,480.0-335.0-2.84%1,688,400
2025-12-1711,800.012,090.011,520.011,815.0-155.0-1.29%2,297,300
2025-12-1612,580.012,600.011,805.011,970.0-940.0-7.28%2,536,100
2025-12-1512,515.013,240.012,395.012,910.0+70.0+0.55%2,632,200
2025-12-1212,400.012,895.012,365.012,840.0+525.0+4.26%2,201,100
2025-12-1112,630.012,835.012,205.012,315.0-515.0-4.01%2,536,600
2025-12-1012,800.013,375.012,560.012,830.0+55.0+0.43%3,081,500
2025-12-0913,290.013,325.012,660.012,775.0-520.0-3.91%3,203,800
2025-12-0813,620.013,890.013,210.013,295.0-435.0-3.17%1,984,800
2025-12-0513,770.014,085.013,420.013,730.0-115.0-0.83%2,156,200
2025-12-0413,830.014,445.013,640.013,845.0-115.0-0.82%2,555,300
2025-12-0313,940.014,470.013,575.013,960.0+35.0+0.25%3,140,600
2025-12-0215,050.015,265.013,820.013,925.0-1105.0-7.35%4,068,800
2025-12-0115,555.015,590.014,860.015,030.0-655.0-4.18%3,227,100
2025-11-2815,550.015,935.015,285.015,685.0+355.0+2.32%3,541,900
2025-11-2715,090.015,430.014,405.015,330.0+75.0+0.49%4,032,100
2025-11-2616,045.016,720.014,775.015,255.0-645.0-4.06%8,666,600
2025-11-2515,550.016,000.015,265.015,900.0+830.0+5.51%5,278,500
2025-11-2115,000.015,585.014,560.015,070.0-385.0-2.49%5,829,600
2025-11-2015,345.015,715.014,800.015,455.0+1110.0+7.74%4,736,600
2025-11-1914,145.014,570.012,625.014,345.0+345.0+2.46%6,499,900
2025-11-1814,375.015,075.013,830.014,000.0-1075.0-7.13%5,784,500
2025-11-1714,700.015,150.014,210.015,075.0+640.0+4.43%4,447,900
2025-11-1413,170.014,510.012,945.014,435.0+1105.0+8.29%6,975,100
2025-11-1313,140.013,750.012,280.013,330.0+275.0+2.11%6,987,500
2025-11-1210,470.013,355.010,265.013,055.0+2700.0+26.07%7,685,700
2025-11-1110,685.010,715.010,250.010,355.0-175.0-1.66%1,047,000
2025-11-1010,075.010,550.010,020.010,530.0+552.0+5.53%1,248,600
2025-11-079,896.010,090.09,801.09,978.0-282.0-2.75%833,400
2025-11-0610,125.010,260.09,931.010,260.0+135.0+1.33%979,900
2025-11-059,722.010,125.09,332.010,125.0+115.0+1.15%1,474,500
2025-11-0410,250.010,350.09,837.010,010.0-10.0-0.10%1,062,000
2025-10-319,979.010,250.09,810.010,020.0-70.0-0.69%1,383,100
2025-10-309,450.010,230.09,450.010,090.0+1200.0+13.50%2,980,600
2025-10-299,300.09,340.08,850.08,890.0-160.0-1.77%883,800
2025-10-289,510.09,510.09,020.09,050.0-520.0-5.43%1,321,800
2025-10-279,190.09,570.09,050.09,570.0+350.0+3.80%1,740,900
2025-10-248,880.09,440.08,860.09,220.0+550.0+6.34%1,953,200
2025-10-238,680.08,840.08,570.08,670.0-120.0-1.37%1,015,800
2025-10-228,460.08,990.08,220.08,790.0+360.0+4.27%1,632,800
2025-10-218,540.08,620.08,140.08,430.0+120.0+1.44%1,245,600
2025-10-208,170.08,310.08,120.08,310.0+290.0+3.62%512,100
2025-10-177,990.08,380.07,940.08,020.0-190.0-2.31%615,800
2025-10-168,370.08,390.08,170.08,210.0-150.0-1.79%520,600
2025-10-157,970.08,360.07,950.08,360.0+660.0+8.57%1,059,100
2025-10-147,910.08,220.07,650.07,700.0-140.0-1.79%1,028,400
2025-10-108,220.08,220.07,840.07,840.0-420.0-5.08%637,000
2025-10-098,510.08,680.08,210.08,260.0-110.0-1.31%664,900
2025-10-088,020.08,410.08,020.08,370.0+440.0+5.55%909,800
2025-10-078,110.08,170.07,810.07,930.0-170.0-2.10%733,800
2025-10-068,170.08,170.07,960.08,100.0+380.0+4.92%724,800
2025-10-037,800.07,850.07,650.07,720.0-170.0-2.15%464,900
2025-10-027,990.08,090.07,810.07,890.0+40.0+0.51%434,300
2025-10-018,170.08,190.07,710.07,850.0-420.0-5.08%842,400
2025-09-308,100.08,330.07,960.08,270.0-40.0-0.48%707,900
2025-09-298,210.08,310.08,020.08,310.0+90.0+1.09%460,700
2025-09-268,300.08,380.08,150.08,220.0-80.0-0.96%558,700
2025-09-258,170.08,300.08,100.08,300.0+130.0+1.59%511,700
2025-09-247,920.08,170.07,770.08,170.0+250.0+3.16%567,800
2025-09-228,040.08,080.07,870.07,920.0-10.0-0.13%505,700
2025-09-197,720.07,950.07,690.07,930.0+210.0+2.72%1,697,400
2025-09-187,850.07,930.07,720.07,720.0-180.0-2.28%563,300
2025-09-178,040.08,060.07,870.07,900.0-40.0-0.50%382,100
2025-09-168,230.08,340.07,940.07,940.0-290.0-3.52%877,200
2025-09-128,220.08,380.08,080.08,230.0——803,500

直近120営業日分を表示