三井金属(5706)の株価時系列情報
三井金属(5706)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,774 | 4,867 | 4,754 | 4,865 | 459,200 |
| 2024/04/25 | 4,805 | 4,834 | 4,689 | 4,704 | 498,100 |
| 2024/04/24 | 4,922 | 4,922 | 4,791 | 4,848 | 549,100 |
| 2024/04/23 | 4,947 | 4,950 | 4,823 | 4,860 | 372,400 |
| 2024/04/22 | 4,979 | 5,058 | 4,863 | 4,932 | 554,400 |
| 2024/04/19 | 4,994 | 5,031 | 4,890 | 4,951 | 447,400 |
| 2024/04/18 | 4,905 | 5,024 | 4,885 | 4,995 | 340,600 |
| 2024/04/17 | 4,913 | 4,981 | 4,863 | 4,919 | 542,400 |
| 2024/04/16 | 5,037 | 5,085 | 4,875 | 4,899 | 668,900 |
| 2024/04/15 | 5,007 | 5,173 | 4,974 | 5,124 | 665,600 |
| 2024/04/12 | 5,099 | 5,100 | 4,997 | 5,010 | 356,300 |
| 2024/04/11 | 4,969 | 5,074 | 4,960 | 5,061 | 443,900 |
| 2024/04/10 | 5,000 | 5,108 | 4,962 | 5,035 | 751,200 |
| 2024/04/09 | 4,830 | 4,949 | 4,819 | 4,944 | 810,500 |
| 2024/04/08 | 4,780 | 4,810 | 4,737 | 4,790 | 473,000 |
| 2024/04/05 | 4,759 | 4,779 | 4,667 | 4,777 | 727,700 |
| 2024/04/04 | 4,678 | 4,845 | 4,638 | 4,829 | 862,200 |
| 2024/04/03 | 4,555 | 4,666 | 4,534 | 4,608 | 443,900 |
| 2024/04/02 | 4,510 | 4,558 | 4,469 | 4,555 | 352,900 |
| 2024/04/01 | 4,705 | 4,716 | 4,512 | 4,514 | 581,300 |
| 2024/03/29 | 4,635 | 4,740 | 4,635 | 4,707 | 467,800 |
| 2024/03/28 | 4,576 | 4,680 | 4,566 | 4,619 | 478,100 |
| 2024/03/27 | 4,615 | 4,643 | 4,560 | 4,622 | 456,200 |
| 2024/03/26 | 4,641 | 4,678 | 4,611 | 4,616 | 378,000 |
| 2024/03/25 | 4,715 | 4,739 | 4,590 | 4,666 | 415,900 |
| 2024/03/22 | 4,645 | 4,723 | 4,614 | 4,706 | 479,100 |
| 2024/03/21 | 4,651 | 4,655 | 4,558 | 4,635 | 702,200 |
| 2024/03/19 | 4,579 | 4,655 | 4,540 | 4,639 | 499,300 |
| 2024/03/18 | 4,440 | 4,570 | 4,429 | 4,559 | 597,200 |
| 2024/03/15 | 4,520 | 4,527 | 4,364 | 4,384 | 729,700 |
| 2024/03/14 | 4,382 | 4,542 | 4,375 | 4,535 | 759,300 |
| 2024/03/13 | 4,295 | 4,346 | 4,267 | 4,334 | 666,700 |
| 2024/03/12 | 4,244 | 4,288 | 4,208 | 4,271 | 682,300 |
| 2024/03/11 | 4,496 | 4,514 | 4,248 | 4,277 | 1,157,500 |
| 2024/03/08 | 4,531 | 4,603 | 4,528 | 4,599 | 768,800 |
| 2024/03/07 | 4,599 | 4,717 | 4,537 | 4,601 | 847,900 |
| 2024/03/06 | 4,331 | 4,572 | 4,325 | 4,502 | 824,800 |
| 2024/03/05 | 4,357 | 4,413 | 4,346 | 4,375 | 348,300 |
| 2024/03/04 | 4,400 | 4,451 | 4,356 | 4,392 | 668,700 |
| 2024/03/01 | 4,435 | 4,458 | 4,336 | 4,351 | 708,500 |
| 2024/02/29 | 4,411 | 4,442 | 4,373 | 4,412 | 412,700 |
| 2024/02/28 | 4,432 | 4,491 | 4,426 | 4,458 | 415,000 |
| 2024/02/27 | 4,411 | 4,459 | 4,395 | 4,457 | 394,000 |
| 2024/02/26 | 4,479 | 4,536 | 4,415 | 4,421 | 480,500 |
| 2024/02/22 | 4,400 | 4,461 | 4,384 | 4,442 | 549,500 |
| 2024/02/21 | 4,427 | 4,442 | 4,321 | 4,337 | 528,500 |
| 2024/02/20 | 4,385 | 4,434 | 4,359 | 4,423 | 413,500 |
| 2024/02/19 | 4,320 | 4,385 | 4,310 | 4,385 | 366,900 |
| 2024/02/16 | 4,311 | 4,359 | 4,300 | 4,327 | 557,800 |
| 2024/02/15 | 4,430 | 4,442 | 4,268 | 4,305 | 712,800 |
| 2024/02/14 | 4,486 | 4,490 | 4,366 | 4,399 | 412,100 |
| 2024/02/13 | 4,400 | 4,516 | 4,304 | 4,509 | 871,100 |
| 2024/02/09 | 4,412 | 4,413 | 4,322 | 4,388 | 648,200 |
| 2024/02/08 | 4,514 | 4,530 | 4,355 | 4,415 | 1,578,800 |
| 2024/02/07 | 4,790 | 4,875 | 4,778 | 4,864 | 574,200 |
| 2024/02/06 | 4,880 | 4,880 | 4,769 | 4,777 | 336,400 |
| 2024/02/05 | 4,805 | 4,903 | 4,770 | 4,859 | 770,100 |
| 2024/02/02 | 4,700 | 4,812 | 4,672 | 4,760 | 858,700 |
| 2024/02/01 | 4,587 | 4,635 | 4,563 | 4,578 | 331,200 |
| 2024/01/31 | 4,610 | 4,610 | 4,503 | 4,587 | 1,162,700 |
| 2024/01/30 | 4,659 | 4,667 | 4,620 | 4,642 | 309,600 |
| 2024/01/29 | 4,616 | 4,665 | 4,589 | 4,661 | 316,000 |
| 2024/01/26 | 4,635 | 4,715 | 4,586 | 4,607 | 371,000 |
| 2024/01/25 | 4,568 | 4,657 | 4,560 | 4,657 | 333,900 |
| 2024/01/24 | 4,627 | 4,630 | 4,569 | 4,570 | 286,300 |
| 2024/01/23 | 4,721 | 4,738 | 4,613 | 4,632 | 699,000 |
| 2024/01/22 | 4,785 | 4,789 | 4,697 | 4,757 | 372,600 |
| 2024/01/19 | 4,699 | 4,745 | 4,674 | 4,727 | 318,300 |
| 2024/01/18 | 4,661 | 4,687 | 4,610 | 4,630 | 293,000 |
| 2024/01/17 | 4,720 | 4,778 | 4,677 | 4,681 | 407,200 |
| 2024/01/16 | 4,738 | 4,758 | 4,639 | 4,681 | 405,000 |
| 2024/01/15 | 4,593 | 4,744 | 4,593 | 4,730 | 660,200 |
| 2024/01/12 | 4,584 | 4,584 | 4,515 | 4,543 | 346,600 |
| 2024/01/11 | 4,506 | 4,636 | 4,506 | 4,539 | 701,700 |
| 2024/01/10 | 4,460 | 4,470 | 4,414 | 4,436 | 328,800 |
| 2024/01/09 | 4,430 | 4,480 | 4,407 | 4,466 | 363,500 |
| 2024/01/05 | 4,403 | 4,434 | 4,394 | 4,420 | 290,700 |
| 2024/01/04 | 4,320 | 4,398 | 4,267 | 4,392 | 313,500 |
| 2023/12/29 | 4,329 | 4,360 | 4,304 | 4,335 | 222,400 |
| 2023/12/28 | 4,289 | 4,354 | 4,272 | 4,346 | 231,700 |
| 2023/12/27 | 4,262 | 4,322 | 4,258 | 4,300 | 221,400 |
| 2023/12/26 | 4,249 | 4,271 | 4,234 | 4,248 | 216,900 |
| 2023/12/25 | 4,265 | 4,265 | 4,194 | 4,245 | 244,100 |
| 2023/12/22 | 4,232 | 4,268 | 4,195 | 4,216 | 342,300 |
| 2023/12/21 | 4,277 | 4,295 | 4,211 | 4,234 | 307,100 |
| 2023/12/20 | 4,342 | 4,402 | 4,324 | 4,340 | 511,300 |
| 2023/12/19 | 4,260 | 4,342 | 4,226 | 4,342 | 476,400 |
| 2023/12/18 | 4,229 | 4,303 | 4,229 | 4,290 | 387,500 |
| 2023/12/15 | 4,271 | 4,327 | 4,249 | 4,319 | 568,900 |
| 2023/12/14 | 4,330 | 4,344 | 4,174 | 4,201 | 582,700 |
| 2023/12/13 | 4,437 | 4,440 | 4,355 | 4,381 | 376,400 |
| 2023/12/12 | 4,400 | 4,443 | 4,364 | 4,420 | 706,800 |
| 2023/12/11 | 4,458 | 4,458 | 4,304 | 4,330 | 736,200 |
| 2023/12/08 | 4,545 | 4,565 | 4,377 | 4,400 | 578,800 |
| 2023/12/07 | 4,505 | 4,582 | 4,492 | 4,551 | 529,600 |
| 2023/12/06 | 4,522 | 4,598 | 4,503 | 4,568 | 519,000 |
| 2023/12/05 | 4,516 | 4,557 | 4,451 | 4,461 | 445,100 |
| 2023/12/04 | 4,534 | 4,612 | 4,516 | 4,566 | 363,700 |
| 2023/12/01 | 4,532 | 4,561 | 4,497 | 4,553 | 294,700 |
| 2023/11/30 | 4,500 | 4,540 | 4,479 | 4,540 | 875,500 |
| 2023/11/29 | 4,517 | 4,530 | 4,459 | 4,525 | 557,300 |
| 2023/11/28 | 4,535 | 4,562 | 4,455 | 4,511 | 622,000 |
| 2023/11/27 | 4,540 | 4,573 | 4,471 | 4,506 | 459,400 |
| 2023/11/24 | 4,476 | 4,565 | 4,476 | 4,518 | 563,900 |
| 2023/11/22 | 4,361 | 4,515 | 4,350 | 4,432 | 649,200 |
| 2023/11/21 | 4,270 | 4,379 | 4,259 | 4,360 | 547,100 |
| 2023/11/20 | 4,410 | 4,427 | 4,264 | 4,282 | 615,800 |
| 2023/11/17 | 4,380 | 4,427 | 4,337 | 4,423 | 533,000 |
| 2023/11/16 | 4,350 | 4,444 | 4,311 | 4,430 | 675,800 |
| 2023/11/15 | 4,318 | 4,346 | 4,262 | 4,339 | 803,000 |
| 2023/11/14 | 4,220 | 4,355 | 4,186 | 4,305 | 1,110,200 |
| 2023/11/13 | 3,940 | 4,210 | 3,939 | 4,208 | 2,187,200 |
| 2023/11/10 | 3,754 | 3,817 | 3,735 | 3,811 | 350,900 |
| 2023/11/09 | 3,748 | 3,800 | 3,747 | 3,799 | 402,500 |
| 2023/11/08 | 3,871 | 3,900 | 3,724 | 3,737 | 480,100 |
| 2023/11/07 | 3,920 | 3,934 | 3,887 | 3,901 | 346,300 |
| 2023/11/06 | 3,893 | 3,927 | 3,879 | 3,916 | 414,500 |
| 2023/11/02 | 3,921 | 3,921 | 3,803 | 3,841 | 533,500 |
| 2023/11/01 | 3,876 | 3,943 | 3,858 | 3,879 | 548,600 |
| 2023/10/31 | 3,898 | 3,916 | 3,840 | 3,899 | 484,900 |
| 2023/10/30 | 3,860 | 3,882 | 3,845 | 3,865 | 350,500 |
| 2023/10/27 | 3,812 | 3,865 | 3,810 | 3,859 | 367,700 |
| 2023/10/26 | 3,723 | 3,777 | 3,717 | 3,766 | 291,200 |
| 2023/10/25 | 3,830 | 3,849 | 3,759 | 3,773 | 310,500 |
| 2023/10/24 | 3,709 | 3,823 | 3,700 | 3,805 | 591,500 |
| 2023/10/23 | 3,731 | 3,735 | 3,667 | 3,699 | 321,800 |
| 2023/10/20 | 3,785 | 3,810 | 3,762 | 3,762 | 262,400 |
| 2023/10/19 | 3,742 | 3,793 | 3,737 | 3,775 | 434,000 |
| 2023/10/18 | 3,778 | 3,790 | 3,740 | 3,780 | 483,500 |
| 2023/10/17 | 3,796 | 3,827 | 3,717 | 3,725 | 473,400 |
| 2023/10/16 | 3,754 | 3,843 | 3,751 | 3,777 | 562,800 |
| 2023/10/13 | 3,744 | 3,763 | 3,716 | 3,721 | 622,700 |
| 2023/10/12 | 3,770 | 3,815 | 3,740 | 3,811 | 473,700 |
| 2023/10/11 | 3,755 | 3,773 | 3,727 | 3,727 | 299,600 |
| 2023/10/10 | 3,732 | 3,775 | 3,732 | 3,764 | 414,200 |
| 2023/10/06 | 3,652 | 3,715 | 3,646 | 3,662 | 427,000 |
| 2023/10/05 | 3,621 | 3,714 | 3,617 | 3,681 | 503,700 |
| 2023/10/04 | 3,651 | 3,660 | 3,586 | 3,610 | 501,800 |
| 2023/10/03 | 3,772 | 3,774 | 3,681 | 3,681 | 511,300 |
| 2023/10/02 | 3,831 | 3,900 | 3,815 | 3,815 | 446,500 |
| 2023/09/29 | 3,868 | 3,881 | 3,778 | 3,795 | 548,800 |
| 2023/09/28 | 3,859 | 3,891 | 3,807 | 3,829 | 611,200 |
| 2023/09/27 | 3,918 | 3,963 | 3,888 | 3,954 | 491,400 |
| 2023/09/26 | 3,990 | 3,996 | 3,915 | 3,948 | 544,400 |
| 2023/09/25 | 3,982 | 4,012 | 3,949 | 4,008 | 635,700 |
| 2023/09/22 | 3,936 | 3,945 | 3,882 | 3,912 | 575,900 |
| 2023/09/21 | 4,021 | 4,110 | 3,946 | 3,973 | 1,089,600 |
| 2023/09/20 | 4,050 | 4,085 | 4,011 | 4,012 | 627,500 |
| 2023/09/19 | 4,033 | 4,091 | 4,021 | 4,069 | 774,200 |
| 2023/09/15 | 4,030 | 4,074 | 4,007 | 4,016 | 797,200 |
| 2023/09/14 | 3,956 | 4,028 | 3,940 | 3,994 | 831,700 |
| 2023/09/13 | 3,835 | 3,962 | 3,835 | 3,950 | 878,900 |
| 2023/09/12 | 3,830 | 3,849 | 3,790 | 3,826 | 393,000 |
| 2023/09/11 | 3,781 | 3,806 | 3,767 | 3,792 | 270,500 |
| 2023/09/08 | 3,837 | 3,838 | 3,767 | 3,774 | 482,700 |
| 2023/09/07 | 3,852 | 3,888 | 3,816 | 3,816 | 467,400 |
| 2023/09/06 | 3,829 | 3,892 | 3,817 | 3,869 | 415,300 |
| 2023/09/05 | 3,834 | 3,848 | 3,791 | 3,840 | 483,800 |
| 2023/09/04 | 3,840 | 3,845 | 3,808 | 3,824 | 523,800 |
| 2023/09/01 | 3,730 | 3,815 | 3,725 | 3,792 | 709,000 |
| 2023/08/31 | 3,713 | 3,743 | 3,684 | 3,722 | 574,500 |
| 2023/08/30 | 3,722 | 3,744 | 3,687 | 3,713 | 545,700 |
| 2023/08/29 | 3,703 | 3,724 | 3,671 | 3,717 | 516,400 |
| 2023/08/28 | 3,723 | 3,751 | 3,687 | 3,692 | 667,000 |
| 2023/08/25 | 3,623 | 3,716 | 3,613 | 3,716 | 664,600 |
| 2023/08/24 | 3,600 | 3,667 | 3,593 | 3,666 | 785,400 |
| 2023/08/23 | 3,555 | 3,599 | 3,551 | 3,586 | 579,500 |
| 2023/08/22 | 3,497 | 3,566 | 3,495 | 3,552 | 678,200 |
| 2023/08/21 | 3,453 | 3,528 | 3,437 | 3,492 | 528,500 |
| 2023/08/18 | 3,414 | 3,460 | 3,408 | 3,458 | 353,800 |
| 2023/08/17 | 3,442 | 3,445 | 3,365 | 3,430 | 507,700 |
| 2023/08/16 | 3,495 | 3,495 | 3,442 | 3,442 | 757,100 |
| 2023/08/15 | 3,569 | 3,574 | 3,516 | 3,550 | 602,200 |
| 2023/08/14 | 3,525 | 3,569 | 3,504 | 3,543 | 692,500 |
| 2023/08/10 | 3,412 | 3,539 | 3,391 | 3,539 | 1,332,200 |
| 2023/08/09 | 3,350 | 3,427 | 3,349 | 3,410 | 1,311,400 |
| 2023/08/08 | 3,275 | 3,286 | 3,241 | 3,256 | 561,700 |
| 2023/08/07 | 3,291 | 3,292 | 3,256 | 3,284 | 493,000 |
| 2023/08/04 | 3,300 | 3,323 | 3,290 | 3,314 | 391,000 |
| 2023/08/03 | 3,340 | 3,347 | 3,299 | 3,309 | 479,200 |
| 2023/08/02 | 3,350 | 3,407 | 3,341 | 3,363 | 422,200 |
| 2023/08/01 | 3,380 | 3,396 | 3,361 | 3,378 | 442,000 |
| 2023/07/31 | 3,348 | 3,375 | 3,323 | 3,358 | 865,700 |
| 2023/07/28 | 3,295 | 3,318 | 3,262 | 3,316 | 521,700 |
| 2023/07/27 | 3,300 | 3,330 | 3,297 | 3,322 | 375,400 |
| 2023/07/26 | 3,318 | 3,318 | 3,281 | 3,299 | 348,100 |
| 2023/07/25 | 3,272 | 3,308 | 3,252 | 3,298 | 561,600 |
| 2023/07/24 | 3,223 | 3,250 | 3,222 | 3,242 | 320,100 |
| 2023/07/21 | 3,229 | 3,230 | 3,200 | 3,206 | 341,500 |
| 2023/07/20 | 3,245 | 3,248 | 3,224 | 3,225 | 301,100 |
| 2023/07/19 | 3,242 | 3,257 | 3,227 | 3,244 | 344,100 |
| 2023/07/18 | 3,224 | 3,226 | 3,203 | 3,222 | 359,800 |
| 2023/07/14 | 3,209 | 3,229 | 3,204 | 3,215 | 328,100 |
| 2023/07/13 | 3,230 | 3,240 | 3,206 | 3,210 | 391,700 |
| 2023/07/12 | 3,260 | 3,260 | 3,194 | 3,203 | 407,200 |
| 2023/07/11 | 3,268 | 3,270 | 3,231 | 3,239 | 288,400 |
| 2023/07/10 | 3,280 | 3,292 | 3,229 | 3,238 | 426,800 |
| 2023/07/07 | 3,242 | 3,271 | 3,226 | 3,248 | 578,700 |
| 2023/07/06 | 3,339 | 3,341 | 3,292 | 3,297 | 547,200 |
| 2023/07/05 | 3,357 | 3,379 | 3,341 | 3,379 | 341,800 |