KabuInsight

商船三井

9104
プライム/海運業/Mitsui O.S.K.Lines,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
2026-03-136,111.06,250.06,104.06,116.0-58.0-0.94%4,121,000
2026-03-126,230.06,258.06,072.06,174.0-75.0-1.20%4,291,900
2026-03-116,050.06,280.06,025.06,249.0+248.0+4.13%5,189,200
2026-03-105,970.06,040.05,854.06,001.0+40.0+0.67%4,745,300
2026-03-095,835.06,003.05,814.05,961.0+3.0+0.05%6,055,500
2026-03-065,951.05,958.05,793.05,958.0-76.0-1.26%4,307,200
2026-03-055,977.06,069.05,928.06,034.0+136.0+2.31%6,264,900
2026-03-045,906.06,019.05,771.05,898.0-108.0-1.80%7,287,200
2026-03-036,100.06,161.05,963.06,006.0-43.0-0.71%7,912,900
2026-03-025,933.06,080.05,782.06,049.0+251.0+4.33%13,491,400
2026-02-275,691.05,800.05,645.05,798.0+107.0+1.88%6,775,300
2026-02-265,507.05,697.05,500.05,691.0+196.0+3.57%7,245,900
2026-02-255,523.05,528.05,408.05,495.0-10.0-0.18%4,535,300
2026-02-245,454.05,505.05,432.05,505.0+64.0+1.18%6,129,100
2026-02-205,430.05,492.05,350.05,441.0+26.0+0.48%4,884,400
2026-02-195,278.05,438.05,275.05,415.0+187.0+3.58%6,905,300
2026-02-185,161.05,246.05,130.05,228.0+76.0+1.48%3,712,400
2026-02-175,156.05,197.05,127.05,152.0-3.0-0.06%2,929,500
2026-02-165,156.05,216.05,133.05,155.0+15.0+0.29%2,781,100
2026-02-135,199.05,210.05,135.05,140.0-71.0-1.36%4,203,200
2026-02-125,088.05,211.05,080.05,211.0+156.0+3.09%6,328,500
2026-02-105,015.05,069.04,995.05,055.0+29.0+0.58%3,614,100
2026-02-095,100.05,107.05,010.05,026.0-55.0-1.08%4,901,100
2026-02-064,994.05,081.04,961.05,081.0+70.0+1.40%4,560,500
2026-02-055,132.05,148.04,980.05,011.0-89.0-1.75%5,118,300
2026-02-045,014.05,100.05,010.05,100.0+100.0+2.00%5,601,400
2026-02-034,970.05,010.04,939.05,000.0+84.0+1.71%4,186,200
2026-02-024,979.05,037.04,900.04,916.0+77.0+1.59%6,259,900
2026-01-304,886.05,024.04,781.04,839.0-5.0-0.10%10,368,400
2026-01-294,790.04,844.04,758.04,844.0+59.0+1.23%3,488,700
2026-01-284,738.04,804.04,717.04,785.0+49.0+1.03%3,473,200
2026-01-274,700.04,749.04,676.04,736.0+49.0+1.05%2,731,300
2026-01-264,710.04,711.04,650.04,687.0-41.0-0.87%3,166,900
2026-01-234,756.04,763.04,699.04,728.0-22.0-0.46%3,055,800
2026-01-224,768.04,794.04,750.04,750.0+15.0+0.32%2,591,700
2026-01-214,762.04,781.04,730.04,735.0-37.0-0.78%3,356,400
2026-01-204,756.04,779.04,739.04,772.0+16.0+0.34%3,214,800
2026-01-194,735.04,784.04,686.04,756.0+38.0+0.81%4,109,900
2026-01-164,850.04,859.04,718.04,718.0-249.0-5.01%9,613,400
2026-01-154,942.04,983.04,882.04,967.0-12.0-0.24%3,298,600
2026-01-144,913.04,979.04,881.04,979.0+59.0+1.20%4,051,300
2026-01-134,940.04,950.04,874.04,920.0+25.0+0.51%4,036,500
2026-01-094,840.04,898.04,827.04,895.0+46.0+0.95%3,061,500
2026-01-084,863.04,884.04,834.04,849.0+1.0+0.02%2,945,400
2026-01-074,792.04,865.04,755.04,848.0+36.0+0.75%3,971,100
2026-01-064,754.04,822.04,754.04,812.0+76.0+1.60%3,688,700
2026-01-054,740.04,757.04,706.04,736.0+26.0+0.55%3,319,100
2025-12-304,700.04,729.04,692.04,710.0+14.0+0.30%2,873,300
2025-12-294,630.04,696.04,619.04,696.0+74.0+1.60%2,846,200
2025-12-264,585.04,627.04,584.04,622.0+52.0+1.14%2,907,400
2025-12-254,599.04,602.04,562.04,570.0-11.0-0.24%1,820,100
2025-12-244,545.04,594.04,537.04,581.0+23.0+0.50%2,279,500
2025-12-234,498.04,558.04,498.04,558.0+64.0+1.42%3,195,700
2025-12-224,503.04,509.04,475.04,494.0-9.0-0.20%2,650,600
2025-12-194,502.04,542.04,501.04,503.0-20.0-0.44%3,162,700
2025-12-184,535.04,540.04,483.04,523.0-4.0-0.09%2,602,600
2025-12-174,539.04,547.04,493.04,527.0+37.0+0.82%2,760,600
2025-12-164,571.04,571.04,480.04,490.0-90.0-1.97%2,890,100
2025-12-154,582.04,604.04,545.04,580.0+5.0+0.11%2,321,600
2025-12-124,541.04,590.04,538.04,575.0+79.0+1.76%3,887,300
2025-12-114,495.04,522.04,480.04,496.0+31.0+0.69%2,685,900
2025-12-104,455.04,486.04,440.04,465.0+3.0+0.07%2,038,400
2025-12-094,434.04,463.04,424.04,462.0+37.0+0.84%2,250,500
2025-12-084,410.04,425.04,388.04,425.0+20.0+0.45%1,922,200
2025-12-054,412.04,423.04,390.04,405.0-33.0-0.74%2,258,800
2025-12-044,382.04,438.04,367.04,438.0+58.0+1.32%3,120,600
2025-12-034,444.04,450.04,372.04,380.0-59.0-1.33%2,691,400
2025-12-024,427.04,458.04,405.04,439.0+18.0+0.41%1,848,500
2025-12-014,458.04,462.04,394.04,421.0-12.0-0.27%2,184,500
2025-11-284,397.04,435.04,392.04,433.0+44.0+1.00%2,533,900
2025-11-274,405.04,427.04,388.04,389.0-2.0-0.05%2,050,800
2025-11-264,418.04,418.04,377.04,391.0-21.0-0.48%2,703,700
2025-11-254,430.04,444.04,388.04,412.0+4.0+0.09%2,383,100
2025-11-214,390.04,427.04,390.04,408.0-2.0-0.05%2,546,300
2025-11-204,377.04,414.04,366.04,410.0+37.0+0.85%1,896,200
2025-11-194,377.04,406.04,356.04,373.0+17.0+0.39%1,745,800
2025-11-184,387.04,397.04,335.04,356.0-54.0-1.22%3,160,600
2025-11-174,477.04,477.04,410.04,410.0-80.0-1.78%2,120,200
2025-11-144,455.04,490.04,431.04,490.0+36.0+0.81%2,148,700
2025-11-134,461.04,461.04,427.04,454.0-20.0-0.45%2,622,500
2025-11-124,380.04,474.04,367.04,474.0+89.0+2.03%2,855,800
2025-11-114,432.04,432.04,367.04,385.0-58.0-1.31%2,508,800
2025-11-104,478.04,490.04,432.04,443.0-21.0-0.47%2,348,000
2025-11-074,422.04,466.04,422.04,464.0+68.0+1.55%2,760,900
2025-11-064,420.04,458.04,353.04,396.0-7.0-0.16%4,796,200
2025-11-054,328.04,425.04,322.04,403.0+46.0+1.06%6,165,400
2025-11-044,600.04,606.04,344.04,357.0-226.0-4.93%9,748,100
2025-10-314,570.04,595.04,548.04,583.0+14.0+0.31%2,486,700
2025-10-304,503.04,577.04,495.04,569.0+70.0+1.56%3,565,300
2025-10-294,535.04,538.04,487.04,499.0-48.0-1.06%2,492,300
2025-10-284,573.04,590.04,540.04,547.0-7.0-0.15%3,058,400
2025-10-274,520.04,554.04,511.04,554.0+62.0+1.38%3,301,200
2025-10-244,485.04,497.04,468.04,492.0+38.0+0.85%2,920,800
2025-10-234,425.04,465.04,412.04,454.0+24.0+0.54%2,715,500
2025-10-224,429.04,462.04,411.04,430.0+39.0+0.89%2,740,400
2025-10-214,416.04,434.04,380.04,391.0-20.0-0.45%2,468,900
2025-10-204,382.04,415.04,379.04,411.0+65.0+1.50%2,458,300
2025-10-174,346.04,372.04,320.04,346.0-16.0-0.37%1,909,500
2025-10-164,370.04,392.04,355.04,362.0-16.0-0.37%2,272,000
2025-10-154,399.04,428.04,368.04,378.00.00.00%2,318,700
2025-10-144,301.04,436.04,293.04,378.0+31.0+0.71%4,459,900
2025-10-104,340.04,350.04,307.04,347.0-15.0-0.34%2,989,400
2025-10-094,426.04,429.04,345.04,362.0-80.0-1.80%5,228,600
2025-10-084,488.04,509.04,435.04,442.0-12.0-0.27%3,262,800
2025-10-074,443.04,474.04,434.04,454.0+20.0+0.45%2,274,400
2025-10-064,464.04,477.04,422.04,434.0+40.0+0.91%3,177,300
2025-10-034,400.04,429.04,377.04,394.0-12.0-0.27%2,701,400
2025-10-024,405.04,436.04,392.04,406.0+5.0+0.11%2,556,000
2025-10-014,504.04,525.04,401.04,401.0-93.0-2.07%4,706,800
2025-09-304,535.04,535.04,450.04,494.0-56.0-1.23%5,564,000
2025-09-294,649.04,650.04,547.04,550.0-143.0-3.05%5,354,700
2025-09-264,685.04,713.04,668.04,693.0-11.0-0.23%4,329,800
2025-09-254,701.04,718.04,685.04,704.0+24.0+0.51%2,643,300
2025-09-244,720.04,730.04,680.04,680.0+10.0+0.21%2,709,600
2025-09-224,728.04,730.04,650.04,670.0-106.0-2.22%7,370,200
2025-09-194,770.04,812.04,751.04,776.0-21.0-0.44%3,940,000
2025-09-184,821.04,835.04,792.04,797.0-10.0-0.21%1,959,300
2025-09-174,842.04,845.04,798.04,807.0-36.0-0.74%1,990,100
2025-09-164,850.04,868.04,841.04,843.0+17.0+0.35%1,626,700
2025-09-124,858.04,873.04,826.04,826.0——1,835,100

直近120営業日分を表示