(株)商船三井の株価時系列・推移
- 52週高値
- 25.33（2026/11/2）
- 52週安値
- 13.76（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/13 | 21.28 | 21.31 | 21.22 | 21.24 | 45,671 | 21.24 |
| 2026/11/12 | 21.01 | 21.19 | 20.89 | 20.94 | 28,988 | 20.94 |
| 2026/11/11 | 20.67 | 20.80 | 20.66 | 20.75 | 24,781 | 20.75 |
| 2026/11/10 | 20.31 | 20.79 | 20.30 | 20.40 | 36,653 | 20.40 |
| 2026/11/9 | 20.46 | 20.48 | 19.75 | 20.36 | 63,839 | 20.36 |
| 2026/11/6 | 20.56 | 20.84 | 20.36 | 20.79 | 43,697 | 20.79 |
| 2026/11/5 | 22.53 | 22.53 | 21.40 | 21.77 | 23,297 | 21.77 |
| 2026/11/4 | 24.37 | 24.62 | 24.13 | 24.20 | 9,788 | 24.20 |
| 2026/11/3 | 24.05 | 24.39 | 23.65 | 24.12 | 14,449 | 24.12 |
| 2026/11/2 | 23.90 | 25.33 | 23.41 | 23.95 | 25,925 | 23.95 |
| 2026/10/30 | 24.21 | 24.29 | 24.16 | 24.20 | 13,960 | 24.20 |
| 2026/10/29 | 23.62 | 23.78 | 23.41 | 23.55 | 13,220 | 23.55 |
| 2026/10/28 | 23.30 | 23.47 | 23.17 | 23.22 | 14,195 | 23.22 |
| 2026/10/27 | 23.53 | 23.58 | 23.47 | 23.57 | 13,581 | 23.57 |
| 2026/10/26 | 24.37 | 24.37 | 23.47 | 23.53 | 22,221 | 23.53 |
| 2026/10/23 | 22.97 | 23.04 | 22.90 | 23.00 | 16,204 | 23.00 |
| 2026/10/22 | 23.41 | 23.49 | 23.38 | 23.48 | 10,659 | 23.48 |
| 2026/10/21 | 24.53 | 24.53 | 23.53 | 23.60 | 11,030 | 23.60 |
| 2026/10/20 | 23.39 | 23.54 | 23.39 | 23.54 | 8,575 | 23.54 |
| 2026/10/19 | 23.68 | 23.68 | 23.61 | 23.65 | 11,246 | 23.65 |
1〜20/250件
