(株)商船三井の株価時系列・推移
- 52週高値
- 24.94（2026/9/25）
- 52週安値
- 13.71（2025/11/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 22.70 | 22.70 | 22.30 | 22.34 | 46,251 | 22.34 |
| 2026/10/2 | 22.65 | 22.72 | 22.62 | 22.72 | 18,936 | 22.72 |
| 2026/10/1 | 21.50 | 22.31 | 21.50 | 22.20 | 34,019 | 22.20 |
| 2026/9/30 | 22.97 | 23.22 | 22.38 | 22.52 | 21,634 | 22.52 |
| 2026/9/29 | 21.10 | 22.40 | 21.10 | 22.08 | 14,011 | 22.08 |
| 2026/9/28 | 22.93 | 22.93 | 22.62 | 22.62 | 15,270 | 22.62 |
| 2026/9/25 | 23.80 | 24.94 | 22.46 | 22.65 | 13,470 | 22.65 |
| 2026/9/24 | 22.79 | 22.80 | 22.40 | 22.50 | 29,226 | 22.50 |
| 2026/9/23 | 23.30 | 24.30 | 23.00 | 23.13 | 18,997 | 23.13 |
| 2026/9/22 | 23.72 | 24.29 | 23.45 | 23.54 | 20,837 | 23.54 |
| 2026/9/21 | 23.24 | 23.75 | 23.24 | 23.55 | 41,502 | 23.55 |
| 2026/9/18 | 23.41 | 23.76 | 23.11 | 23.24 | 14,986 | 23.24 |
| 2026/9/17 | 23.79 | 23.94 | 23.59 | 23.92 | 25,219 | 23.92 |
| 2026/9/16 | 22.79 | 23.09 | 22.79 | 22.88 | 16,191 | 22.88 |
| 2026/9/15 | 22.60 | 22.75 | 22.57 | 22.69 | 17,839 | 22.69 |
| 2026/9/14 | 22.92 | 23.06 | 22.92 | 23.02 | 20,910 | 23.02 |
| 2026/9/11 | 22.91 | 23.05 | 22.91 | 23.05 | 42,008 | 23.05 |
| 2026/9/10 | 22.60 | 22.62 | 22.55 | 22.59 | 22,679 | 22.59 |
| 2026/9/9 | 23.14 | 23.15 | 22.89 | 22.94 | 37,491 | 22.94 |
| 2026/9/8 | 23.68 | 23.68 | 23.08 | 23.14 | 26,511 | 23.14 |
1〜20/250件
