[중국 특징주] 알리바바, 협업 앱 '딩톡' 대표 전격 경질… AI 전략 내홍
무료
Mitsui Engineering & Shipbuilding : ( 7003:JP )
3,899.00JPY ▼ -159.00 (-3.92%)
2026-06-10
최근 1년 일별 시세
(2026-06-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-10 | 3,899.00 | ▼-159.00 | ▼-3.92% |
| 26-06-09 | 4,058.00 | ▼-154.00 | ▼-3.66% |
| 26-06-08 | 4,212.00 | ▼-44.00 | ▼-1.03% |
| 26-06-05 | 4,256.00 | ▲114.00 | ▲2.75% |
| 26-06-04 | 4,142.00 | ▼-209.00 | ▼-4.8% |
| 26-06-03 | 4,351.00 | ▼-15.00 | ▼-0.34% |
| 26-06-02 | 4,366.00 | ▼-13.00 | ▼-0.3% |
| 26-06-01 | 4,379.00 | ▼-77.00 | ▼-1.73% |
| 26-05-29 | 4,456.00 | ▼-105.00 | ▼-2.3% |
| 26-05-28 | 4,561.00 | ▼-141.00 | ▼-3% |
| 26-05-27 | 4,702.00 | ▼-304.00 | ▼-6.07% |
| 26-05-26 | 5,006.00 | ▲61.00 | ▲1.23% |
| 26-05-25 | 4,945.00 | ▲343.00 | ▲7.45% |
| 26-05-22 | 4,602.00 | ▲77.00 | ▲1.7% |
| 26-05-21 | 4,525.00 | ▲223.00 | ▲5.18% |
| 26-05-20 | 4,302.00 | ▼-278.00 | ▼-6.07% |
| 26-05-19 | 4,580.00 | ▼-9.00 | ▼-0.2% |
| 26-05-18 | 4,589.00 | ▼-131.00 | ▼-2.78% |
| 26-05-15 | 4,720.00 | ▲61.00 | ▲1.31% |
| 26-05-14 | 4,659.00 | ▼-901.00 | ▼-16.21% |
| 26-05-13 | 5,560.00 | ▼-40.00 | ▼-0.71% |
| 26-05-12 | 5,600.00 | ▲146.00 | ▲2.68% |
| 26-05-11 | 5,454.00 | ▼-101.00 | ▼-1.82% |
| 26-05-08 | 5,555.00 | ▼-92.00 | ▼-1.63% |
| 26-05-07 | 5,647.00 | ▲53.00 | ▲0.95% |
| 26-05-01 | 5,594.00 | ▼-21.00 | ▼-0.37% |
| 26-04-30 | 5,615.00 | ▼-177.00 | ▼-3.06% |
| 26-04-28 | 5,792.00 | ▲45.00 | ▲0.78% |
| 26-04-27 | 5,747.00 | ▲147.00 | ▲2.63% |
| 26-04-24 | 5,600.00 | ▼-55.00 | ▼-0.97% |
| 26-04-23 | 5,655.00 | ▼-345.00 | ▼-5.75% |
| 26-04-22 | 6,000.00 | ▲289.00 | ▲5.06% |
| 26-04-21 | 5,711.00 | ▲88.00 | ▲1.57% |
| 26-04-20 | 5,623.00 | ▼-21.00 | ▼-0.37% |
| 26-04-17 | 5,644.00 | ▼-47.00 | ▼-0.83% |
| 26-04-16 | 5,691.00 | ▲145.00 | ▲2.61% |
| 26-04-15 | 5,546.00 | ▼-316.00 | ▼-5.39% |
| 26-04-14 | 5,862.00 | ▲64.00 | ▲1.1% |
| 26-04-13 | 5,798.00 | ▼-199.00 | ▼-3.32% |
| 26-04-10 | 5,997.00 | ▼-186.00 | ▼-3.01% |
| 26-04-09 | 6,183.00 | ▼-213.00 | ▼-3.33% |
| 26-04-08 | 6,396.00 | ▲612.00 | ▲10.58% |
| 26-04-07 | 5,784.00 | ▼-159.00 | ▼-2.68% |
| 26-04-06 | 5,943.00 | ▲9.00 | ▲0.15% |
| 26-04-03 | 5,934.00 | ▲55.00 | ▲0.94% |
| 26-04-02 | 5,879.00 | ▼-132.00 | ▼-2.2% |
| 26-04-01 | 6,011.00 | ▲434.00 | ▲7.78% |
| 26-03-31 | 5,577.00 | ▼-236.00 | ▼-4.06% |
| 26-03-30 | 5,813.00 | ▼-345.00 | ▼-5.6% |
| 26-03-27 | 6,158.00 | ▼-159.00 | ▼-2.52% |
| 26-03-26 | 6,317.00 | ▲27.00 | ▲0.43% |
| 26-03-25 | 6,290.00 | ▲297.00 | ▲4.96% |
| 26-03-24 | 5,993.00 | ▼-125.00 | ▼-2.04% |
| 26-03-23 | 6,118.00 | ▼-601.00 | ▼-8.94% |
| 26-03-19 | 6,719.00 | ▼-118.00 | ▼-1.73% |
| 26-03-18 | 6,837.00 | ▲527.00 | ▲8.35% |
| 26-03-17 | 6,310.00 | ▼-38.00 | ▼-0.6% |
| 26-03-16 | 6,348.00 | ▲39.00 | ▲0.62% |
| 26-03-13 | 6,309.00 | ▲47.00 | ▲0.75% |
| 26-03-12 | 6,262.00 | ▼-303.00 | ▼-4.62% |
| 26-03-11 | 6,565.00 | ▲225.00 | ▲3.55% |
| 26-03-10 | 6,340.00 | ▲183.00 | ▲2.97% |
| 26-03-09 | 6,157.00 | ▼-683.00 | ▼-9.99% |
| 26-03-06 | 6,840.00 | ▼-119.00 | ▼-1.71% |
| 26-03-05 | 6,959.00 | ▲50.00 | ▲0.72% |
| 26-03-04 | 6,909.00 | ▼-876.00 | ▼-11.25% |
| 26-03-03 | 7,785.00 | ▼-344.00 | ▼-4.23% |
| 26-03-02 | 8,129.00 | ▲253.00 | ▲3.21% |
| 26-02-27 | 7,876.00 | ▲159.00 | ▲2.06% |
| 26-02-26 | 7,717.00 | ▼-91.00 | ▼-1.17% |
| 26-02-25 | 7,808.00 | ▲79.00 | ▲1.02% |
| 26-02-24 | 7,729.00 | ▼-361.00 | ▼-4.46% |
| 26-02-20 | 8,090.00 | ▲323.00 | ▲4.16% |
| 26-02-19 | 7,767.00 | ▲275.00 | ▲3.67% |
| 26-02-18 | 7,492.00 | ▲250.00 | ▲3.45% |
| 26-02-17 | 7,242.00 | ▼-114.00 | ▼-1.55% |
| 26-02-16 | 7,356.00 | ▲64.00 | ▲0.88% |
| 26-02-13 | 7,292.00 | ▲161.00 | ▲2.26% |
| 26-02-12 | 7,131.00 | ▲21.00 | ▲0.3% |
| 26-02-10 | 7,110.00 | ▼-1.00 | ▼-0.01% |
| 26-02-09 | 7,111.00 | ▲266.00 | ▲3.89% |
| 26-02-06 | 6,845.00 | ▲148.00 | ▲2.21% |
| 26-02-05 | 6,697.00 | ▼-228.00 | ▼-3.29% |
| 26-02-04 | 6,925.00 | ▲85.00 | ▲1.24% |
| 26-02-03 | 6,840.00 | ▲313.00 | ▲4.8% |
| 26-02-02 | 6,527.00 | ▼-343.00 | ▼-4.99% |
| 26-01-30 | 6,870.00 | ▼-92.00 | ▼-1.32% |
| 26-01-29 | 6,962.00 | ▲377.00 | ▲5.73% |
| 26-01-28 | 6,585.00 | ▼-84.00 | ▼-1.26% |
| 26-01-27 | 6,669.00 | ▲223.00 | ▲3.46% |
| 26-01-26 | 6,446.00 | ▲85.00 | ▲1.34% |
| 26-01-23 | 6,361.00 | ▼-18.00 | ▼-0.28% |
| 26-01-22 | 6,379.00 | ▼-163.00 | ▼-2.49% |
| 26-01-21 | 6,542.00 | ▼-107.00 | ▼-1.61% |
| 26-01-20 | 6,649.00 | ▼-171.00 | ▼-2.51% |
| 26-01-19 | 6,820.00 | ▼-111.00 | ▼-1.6% |
| 26-01-16 | 6,931.00 | ▼-241.00 | ▼-3.36% |
| 26-01-15 | 7,172.00 | ▲42.00 | ▲0.59% |
| 26-01-14 | 7,130.00 | ▲388.00 | ▲5.75% |
| 26-01-13 | 6,742.00 | ▲272.00 | ▲4.2% |
| 26-01-09 | 6,470.00 | ▲175.00 | ▲2.78% |
| 26-01-08 | 6,295.00 | ▲238.00 | ▲3.93% |
| 26-01-07 | 6,057.00 | ▲270.00 | ▲4.67% |
| 26-01-06 | 5,787.00 | ▲90.00 | ▲1.58% |
| 26-01-05 | 5,697.00 | ▲137.00 | ▲2.46% |
| 25-12-30 | 5,560.00 | ▼-95.00 | ▼-1.68% |
| 25-12-29 | 5,655.00 | ▲197.00 | ▲3.61% |
| 25-12-26 | 5,458.00 | ▼-95.00 | ▼-1.71% |
| 25-12-25 | 5,553.00 | ▼-147.00 | ▼-2.58% |
| 25-12-24 | 5,700.00 | ▼-170.00 | ▼-2.9% |
| 25-12-23 | 5,870.00 | ▲446.00 | ▲8.22% |
| 25-12-22 | 5,424.00 | ▲102.00 | ▲1.92% |
| 25-12-19 | 5,322.00 | ▲164.00 | ▲3.18% |
| 25-12-18 | 5,158.00 | ▼-144.00 | ▼-2.72% |
| 25-12-17 | 5,302.00 | ▲4.00 | ▲0.08% |
| 25-12-16 | 5,298.00 | ▼-419.00 | ▼-7.33% |
| 25-12-15 | 5,717.00 | ▼-180.00 | ▼-3.05% |
| 25-12-12 | 5,897.00 | ▲257.00 | ▲4.56% |
| 25-12-11 | 5,640.00 | ▼-110.00 | ▼-1.91% |
| 25-12-10 | 5,750.00 | ▼-455.00 | ▼-7.33% |
| 25-12-09 | 6,205.00 | ▼-73.00 | ▼-1.16% |
| 25-12-08 | 6,278.00 | ▼-10.00 | ▼-0.16% |
| 25-12-05 | 6,288.00 | ▼-63.00 | ▼-0.99% |
| 25-12-04 | 6,351.00 | ▲11.00 | ▲0.17% |
| 25-12-03 | 6,340.00 | ▲57.00 | ▲0.91% |
| 25-12-02 | 6,283.00 | ▼-181.00 | ▼-2.8% |
| 25-12-01 | 6,464.00 | ▼-403.00 | ▼-5.87% |
| 25-11-28 | 6,867.00 | ▲674.00 | ▲10.88% |
| 25-11-27 | 6,193.00 | ▲11.00 | ▲0.18% |
| 25-11-26 | 6,182.00 | ▼-63.00 | ▼-1.01% |
| 25-11-25 | 6,245.00 | ▲78.00 | ▲1.26% |
| 25-11-21 | 6,167.00 | ▼-395.00 | ▼-6.02% |
| 25-11-20 | 6,562.00 | ▲389.00 | ▲6.3% |
| 25-11-19 | 6,173.00 | ▲92.00 | ▲1.51% |
| 25-11-18 | 6,081.00 | ▼-411.00 | ▼-6.33% |
| 25-11-17 | 6,492.00 | ▲282.00 | ▲4.54% |
| 25-11-14 | 6,210.00 | ▼-31.00 | ▼-0.5% |
| 25-11-13 | 6,241.00 | ▲362.00 | ▲6.16% |
| 25-11-12 | 5,879.00 | ▲309.00 | ▲5.55% |
| 25-11-11 | 5,570.00 | ▼-79.00 | ▼-1.4% |
| 25-11-10 | 5,649.00 | ▲151.00 | ▲2.75% |
| 25-11-07 | 5,498.00 | ▼-193.00 | ▼-3.39% |
| 25-11-06 | 5,691.00 | ▼-74.00 | ▼-1.28% |
| 25-11-05 | 5,765.00 | ▼-218.00 | ▼-3.64% |
| 25-11-04 | 5,983.00 | ▼-323.00 | ▼-5.12% |
| 25-10-31 | 6,306.00 | ▲166.00 | ▲2.7% |
| 25-10-30 | 6,140.00 | ▲140.00 | ▲2.33% |
| 25-10-29 | 6,000.00 | ▼-160.00 | ▼-2.6% |
| 25-10-28 | 6,160.00 | ▲40.00 | ▲0.65% |
| 25-10-27 | 6,120.00 | ▲500.00 | ▲8.9% |
| 25-10-24 | 5,620.00 | ▲150.00 | ▲2.74% |
| 25-10-23 | 5,470.00 | ▲380.00 | ▲7.47% |
| 25-10-22 | 5,090.00 | ▲175.00 | ▲3.56% |
| 25-10-21 | 4,915.00 | ▼-105.00 | ▼-2.09% |
| 25-10-20 | 5,020.00 | ▲120.00 | ▲2.45% |
| 25-10-17 | 4,900.00 | ▲310.00 | ▲6.75% |
| 25-10-16 | 4,590.00 | ▲90.00 | ▲2% |
| 25-10-15 | 4,500.00 | ▲200.00 | ▲4.65% |
| 25-10-14 | 4,300.00 | ▼-170.00 | ▼-3.8% |
| 25-10-10 | 4,470.00 | ▼-155.00 | ▼-3.35% |
| 25-10-09 | 4,625.00 | ▼-200.00 | ▼-4.15% |
| 25-10-08 | 4,825.00 | ▲60.00 | ▲1.26% |
| 25-10-07 | 4,765.00 | ▲190.00 | ▲4.15% |
| 25-10-06 | 4,575.00 | ▲360.00 | ▲8.54% |
| 25-10-03 | 4,215.00 | ▲85.00 | ▲2.06% |
| 25-10-02 | 4,130.00 | ▼-125.00 | ▼-2.94% |
| 25-10-01 | 4,255.00 | ▼-220.00 | ▼-4.92% |
| 25-09-30 | 4,475.00 | ▼-10.00 | ▼-0.22% |
| 25-09-29 | 4,485.00 | ▲30.00 | ▲0.67% |
| 25-09-26 | 4,455.00 | ▼-35.00 | ▼-0.78% |
| 25-09-25 | 4,490.00 | ▼-50.00 | ▼-1.1% |
| 25-09-24 | 4,540.00 | ▲215.00 | ▲4.97% |
| 25-09-22 | 4,325.00 | ▲70.00 | ▲1.65% |
| 25-09-19 | 4,255.00 | ▲165.00 | ▲4.03% |
| 25-09-18 | 4,090.00 | ▲40.00 | ▲0.99% |
| 25-09-17 | 4,050.00 | ▼-30.00 | ▼-0.74% |
| 25-09-16 | 4,080.00 | ▼-115.00 | ▼-2.74% |
| 25-09-12 | 4,195.00 | ▼-50.00 | ▼-1.18% |
| 25-09-11 | 4,245.00 | ▲205.00 | ▲5.07% |
| 25-09-10 | 4,040.00 | ▼-50.00 | ▼-1.22% |
| 25-09-09 | 4,090.00 | ▼-140.00 | ▼-3.31% |
| 25-09-08 | 4,230.00 | ▲15.00 | ▲0.36% |
| 25-09-05 | 4,215.00 | ▼-75.00 | ▼-1.75% |
| 25-09-04 | 4,290.00 | ▼-60.00 | ▼-1.38% |
| 25-09-03 | 4,350.00 | -0.00 | -0% |
| 25-09-02 | 4,350.00 | ▼-155.00 | ▼-3.44% |
| 25-09-01 | 4,505.00 | ▼-95.00 | ▼-2.07% |
| 25-08-29 | 4,600.00 | ▲280.00 | ▲6.48% |
| 25-08-28 | 4,320.00 | ▲65.00 | ▲1.53% |
| 25-08-27 | 4,255.00 | ▲60.00 | ▲1.43% |
| 25-08-26 | 4,195.00 | ▼-75.00 | ▼-1.76% |
| 25-08-25 | 4,270.00 | ▲130.00 | ▲3.14% |
| 25-08-22 | 4,140.00 | ▲140.00 | ▲3.5% |
| 25-08-21 | 4,000.00 | ▲95.00 | ▲2.43% |
| 25-08-20 | 3,905.00 | ▼-180.00 | ▼-4.41% |
| 25-08-19 | 4,085.00 | ▲35.00 | ▲0.86% |
| 25-08-18 | 4,050.00 | ▲165.00 | ▲4.25% |
| 25-08-15 | 3,885.00 | ▲150.00 | ▲4.02% |
| 25-08-14 | 3,735.00 | ▼-10.00 | ▼-0.27% |
| 25-08-13 | 3,745.00 | ▲60.00 | ▲1.63% |
| 25-08-12 | 3,685.00 | ▼-15.00 | ▼-0.41% |
| 25-08-08 | 3,700.00 | ▼-95.00 | ▼-2.5% |
| 25-08-07 | 3,795.00 | ▲290.00 | ▲8.27% |
| 25-08-06 | 3,505.00 | ▲370.00 | ▲11.8% |
| 25-08-05 | 3,135.00 | ▼-5.00 | ▼-0.16% |
| 25-08-04 | 3,140.00 | ▼-75.00 | ▼-2.33% |
| 25-08-01 | 3,215.00 | ▲40.00 | ▲1.26% |
| 25-07-31 | 3,175.00 | ▲65.00 | ▲2.09% |
| 25-07-30 | 3,110.00 | ▲95.00 | ▲3.15% |
| 25-07-29 | 3,015.00 | ▼-50.00 | ▼-1.63% |
| 25-07-28 | 3,065.00 | ▼-45.00 | ▼-1.45% |
| 25-07-25 | 3,110.00 | ▲95.00 | ▲3.15% |
| 25-07-24 | 3,015.00 | ▲59.00 | ▲2% |
| 25-07-23 | 2,956.00 | ▼-94.00 | ▼-3.08% |
| 25-07-22 | 3,050.00 | ▲174.00 | ▲6.05% |
| 25-07-18 | 2,876.00 | ▼-52.00 | ▼-1.78% |
| 25-07-17 | 2,928.00 | ▲305.00 | ▲11.63% |
| 25-07-16 | 2,623.00 | ▼-15.00 | ▼-0.57% |
| 25-07-15 | 2,638.00 | ▼-32.00 | ▼-1.2% |
| 25-07-14 | 2,670.00 | ▲97.00 | ▲3.77% |
| 25-07-11 | 2,573.00 | ▼-157.00 | ▼-5.75% |
| 25-07-10 | 2,730.00 | ▲1.00 | ▲0.04% |
| 25-07-09 | 2,729.00 | ▲18.00 | ▲0.66% |
| 25-07-08 | 2,711.00 | ▲96.00 | ▲3.67% |
| 25-07-07 | 2,615.00 | ▼-57.00 | ▼-2.13% |
| 25-07-04 | 2,672.00 | ▼-49.00 | ▼-1.8% |
| 25-07-03 | 2,721.00 | ▼-77.00 | ▼-2.75% |
| 25-07-02 | 2,798.00 | ▼-95.00 | ▼-3.28% |
| 25-07-01 | 2,893.00 | ▲43.00 | ▲1.51% |
| 25-06-30 | 2,850.00 | ▼-44.00 | ▼-1.52% |
| 25-06-27 | 2,894.00 | ▲101.00 | ▲3.62% |
| 25-06-26 | 2,793.00 | ▼-45.00 | ▼-1.59% |
| 25-06-25 | 2,838.00 | ▲68.00 | ▲2.45% |
| 25-06-24 | 2,770.00 | ▼-101.00 | ▼-3.52% |
| 25-06-23 | 2,871.00 | ▲301.00 | ▲11.71% |
| 25-06-20 | 2,570.00 | ▲168.00 | ▲6.99% |
| 25-06-19 | 2,402.00 | ▲20.00 | ▲0.84% |
| 25-06-18 | 2,382.00 | ▼-46.00 | ▼-1.89% |
| 25-06-17 | 2,428.00 | ▼-65.00 | ▼-2.61% |
| 25-06-16 | 2,493.00 | ▲63.00 | ▲2.59% |
| 25-06-13 | 2,430.00 | ▲75.00 | ▲3.18% |
| 25-06-12 | 2,355.00 | ▲72.00 | ▲3.15% |
| 25-06-11 | 2,283.00 | ▼-110.00 | ▼-4.6% |