(株)商船三井の株価時系列・推移
- 52週高値
- 23.81（2026/9/3）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 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 |
| 2026/9/4 | 22.32 | 22.39 | 22.31 | 22.37 | 11,047 | 22.37 |
| 2026/9/3 | 23.41 | 23.81 | 23.00 | 23.12 | 16,104 | 23.12 |
| 2026/9/2 | 22.11 | 22.20 | 22.08 | 22.20 | 17,938 | 22.20 |
| 2026/9/1 | 21.98 | 21.98 | 21.86 | 21.87 | 40,591 | 21.87 |
| 2026/8/31 | 21.85 | 21.87 | 21.79 | 21.81 | 26,961 | 21.81 |
| 2026/8/28 | 22.43 | 22.60 | 22.17 | 22.23 | 12,129 | 22.23 |
| 2026/8/27 | 21.97 | 21.99 | 21.91 | 21.99 | 13,154 | 21.99 |
| 2026/8/26 | 22.27 | 22.27 | 22.15 | 22.20 | 18,174 | 22.20 |
| 2026/8/25 | 23.03 | 23.43 | 22.59 | 22.65 | 7,508 | 22.65 |
| 2026/8/24 | 22.76 | 22.89 | 22.76 | 22.89 | 45,962 | 22.89 |
| 2026/8/21 | 22.83 | 22.92 | 22.80 | 22.87 | 30,051 | 22.87 |
| 2026/8/20 | 21.77 | 21.85 | 21.77 | 21.82 | 18,661 | 21.82 |
| 2026/8/19 | 21.94 | 22.03 | 21.90 | 21.96 | 11,415 | 21.96 |
| 2026/8/18 | 21.46 | 21.56 | 21.35 | 21.44 | 19,978 | 21.44 |
| 2026/8/17 | 20.84 | 20.86 | 20.76 | 20.79 | 20,541 | 20.79 |
| 2026/8/14 | 20.80 | 21.43 | 20.40 | 20.71 | 11,378 | 20.71 |
1〜20/250件
