日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井Ｅ＆Ｓ(7003)の株価時系列情報

三井Ｅ＆Ｓ(7003)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
2024/04/18 1,579 1,658 1,570 1,617 22,857,900
2024/04/17 1,710 1,718 1,628 1,629 30,044,500
2024/04/16 1,740 1,793 1,666 1,693 33,584,400
2024/04/15 1,685 1,785 1,681 1,771 28,305,000
2024/04/12 1,836 1,839 1,718 1,726 47,875,300
2024/04/11 1,853 1,900 1,686 1,896 54,647,100
2024/04/10 1,840 1,912 1,815 1,834 36,576,300
2024/04/09 1,757 1,820 1,718 1,805 29,985,900
2024/04/08 1,720 1,800 1,680 1,797 29,645,100
2024/04/05 1,613 1,704 1,605 1,695 24,506,600
2024/04/04 1,686 1,718 1,604 1,656 29,088,400
2024/04/03 1,717 1,749 1,648 1,666 33,677,200
2024/04/02 1,900 1,930 1,780 1,780 25,075,700
2024/04/01 2,030 2,130 1,927 1,951 31,455,800
2024/03/29 1,920 1,927 1,825 1,915 19,529,200
2024/03/28 1,968 2,015 1,834 1,903 27,397,400
2024/03/27 2,085 2,105 1,952 1,968 25,671,100
2024/03/26 1,960 2,133 1,934 2,133 30,432,300
2024/03/25 1,907 2,000 1,905 1,936 15,453,400
2024/03/22 2,024 2,056 1,883 1,905 15,210,800
2024/03/21 1,978 2,023 1,885 1,967 24,217,900
2024/03/19 1,901 1,930 1,783 1,911 24,395,500
2024/03/18 1,758 1,943 1,750 1,941 25,671,400
2024/03/15 1,787 1,849 1,726 1,789 29,719,400
2024/03/14 1,911 1,989 1,800 1,827 29,430,500
2024/03/13 2,005 2,036 1,752 1,931 43,397,700
2024/03/12 1,913 2,155 1,800 1,981 101,359,400
2024/03/11 2,403 2,453 2,053 2,053 62,711,200
2024/03/08 2,601 2,898 2,505 2,553 102,269,800
2024/03/07 2,653 2,724 2,413 2,531 90,013,500
2024/03/06 2,303 2,890 2,260 2,596 111,158,700
2024/03/05 2,130 2,390 2,041 2,390 33,272,700
2024/03/04 1,800 2,006 1,775 1,990 54,271,500
2024/03/01 1,847 1,897 1,741 1,803 40,182,000
2024/02/29 1,843 1,959 1,822 1,844 38,641,400
2024/02/28 1,782 2,035 1,730 1,923 87,726,000
2024/02/27 1,944 1,947 1,614 1,742 64,412,900
2024/02/26 1,744 1,744 1,744 1,744 658,900
2024/02/22 1,174 1,444 1,137 1,444 13,643,100
2024/02/21 1,134 1,180 1,118 1,144 12,928,700
2024/02/20 1,211 1,259 1,147 1,155 16,152,400
2024/02/19 1,180 1,265 1,109 1,241 29,474,900
2024/02/16 1,031 1,106 1,031 1,106 8,391,900
2024/02/15 956 956 956 956 682,800
2024/02/14 802 811 790 806 7,394,500
2024/02/13 804 806 777 800 9,777,400
2024/02/09 788 823 783 804 12,366,000
2024/02/08 783 805 769 786 13,336,100
2024/02/07 751 761 734 753 9,323,600
2024/02/06 740 757 713 749 12,631,200
2024/02/05 740 749 727 748 4,183,700
2024/02/02 747 747 721 727 4,763,900
2024/02/01 753 760 732 739 7,123,000
2024/01/31 759 780 750 763 9,226,000
2024/01/30 727 762 714 760 10,066,700
2024/01/29 727 740 718 721 5,532,900
2024/01/26 732 760 721 723 7,795,400
2024/01/25 737 747 732 737 4,330,400
2024/01/24 769 783 736 737 7,352,700
2024/01/23 782 786 751 768 7,529,200
2024/01/22 754 773 745 773 5,957,700
2024/01/19 743 773 730 756 9,335,100
2024/01/18 709 746 709 744 8,762,700
2024/01/17 719 743 709 712 8,736,700
2024/01/16 726 729 706 707 5,112,800
2024/01/15 702 726 702 713 6,996,300
2024/01/12 735 737 699 704 9,461,800
2024/01/11 737 761 734 743 9,807,700
2024/01/10 750 764 724 729 11,117,100
2024/01/09 778 788 766 780 9,721,200
2024/01/05 762 777 751 768 10,399,300
2024/01/04 717 769 705 758 14,525,400
2023/12/29 712 713 687 706 7,263,400
2023/12/28 712 723 704 719 5,204,600
2023/12/27 691 713 675 711 7,151,800
2023/12/26 712 722 686 694 11,054,700
2023/12/25 710 736 693 703 20,477,900
2023/12/22 621 663 621 638 10,204,600
2023/12/21 596 629 587 614 6,450,900
2023/12/20 594 619 591 607 4,959,100
2023/12/19 591 607 586 590 4,593,700
2023/12/18 614 616 585 589 5,140,800
2023/12/15 607 621 590 617 4,948,800
2023/12/14 591 604 574 592 6,370,000
2023/12/13 596 622 596 609 7,473,300
2023/12/12 597 608 578 584 5,826,000
2023/12/11 553 599 549 594 7,875,600
2023/12/08 582 582 538 544 10,407,300
2023/12/07 602 605 589 594 5,986,000
2023/12/06 581 612 578 603 7,320,700
2023/12/05 573 586 557 581 5,700,900
2023/12/04 566 581 565 569 3,498,000
2023/12/01 548 578 534 572 7,433,600
2023/11/30 561 569 541 543 4,869,900
2023/11/29 532 552 528 551 4,637,300
2023/11/28 530 534 519 532 4,086,200
2023/11/27 542 546 531 534 2,555,000
2023/11/24 533 545 531 536 4,737,000
2023/11/22 506 528 505 526 4,680,500
2023/11/21 506 516 496 510 4,214,700
2023/11/20 486 522 485 511 6,389,600
2023/11/17 475 486 472 486 3,195,000
2023/11/16 480 487 473 481 3,333,900
2023/11/15 486 488 475 480 3,171,000
2023/11/14 482 490 478 482 2,419,900
2023/11/13 494 505 482 485 8,152,200
2023/11/10 470 502 449 490 14,644,200
2023/11/09 429 449 422 435 7,718,700
2023/11/08 426 427 409 412 3,213,400
2023/11/07 430 436 423 430 2,649,200
2023/11/06 438 438 424 435 3,089,900
2023/11/02 433 441 424 427 3,009,500
2023/11/01 419 429 418 427 2,468,100
2023/10/31 415 415 406 411 1,930,400
2023/10/30 414 415 407 410 2,401,000
2023/10/27 417 426 414 422 2,276,200
2023/10/26 412 416 407 413 2,187,900
2023/10/25 424 430 415 416 2,262,300
2023/10/24 420 424 401 421 4,617,000
2023/10/23 429 433 413 419 3,084,200
2023/10/20 438 440 420 432 4,051,700
2023/10/19 448 456 438 442 4,579,500
2023/10/18 467 485 461 464 4,648,500
2023/10/17 464 472 454 459 3,289,400
2023/10/16 465 474 446 451 3,817,300
2023/10/13 462 462 448 451 3,877,500
2023/10/12 472 474 461 463 2,560,000
2023/10/11 494 496 469 470 3,122,000
2023/10/10 491 498 485 487 3,947,100
2023/10/06 493 494 473 483 5,835,800
2023/10/05 515 516 488 490 3,656,500
2023/10/04 527 533 503 505 5,730,400
2023/10/03 558 560 535 544 3,377,900
2023/10/02 580 587 572 572 1,953,000
2023/09/29 589 598 567 580 5,685,900
2023/09/28 589 619 584 592 3,223,300
2023/09/27 585 591 580 586 1,383,000
2023/09/26 598 600 585 589 1,816,400
2023/09/25 601 604 590 601 1,580,100
2023/09/22 596 610 593 602 2,910,000
2023/09/21 606 616 594 597 3,112,800
2023/09/20 629 633 602 608 3,953,600
2023/09/19 653 659 624 631 4,182,900
2023/09/15 657 667 647 654 3,782,100
2023/09/14 617 658 611 650 3,621,200
2023/09/13 624 648 621 622 3,549,800
2023/09/12 624 653 619 644 5,109,800
2023/09/11 593 624 579 623 4,484,500
2023/09/08 603 612 586 587 5,046,300
2023/09/07 588 633 572 613 10,804,600
2023/09/06 536 588 536 588 7,827,400
2023/09/05 520 543 519 540 4,552,000
2023/09/04 517 526 513 518 2,053,600
2023/09/01 501 513 499 513 1,501,500
2023/08/31 511 515 500 501 1,438,000
2023/08/30 505 511 502 511 1,795,400
2023/08/29 488 507 487 507 3,994,500
2023/08/28 471 490 470 485 2,442,800
2023/08/25 461 470 459 470 1,037,700
2023/08/24 463 468 461 467 1,119,500
2023/08/23 461 465 459 463 1,227,400
2023/08/22 464 466 457 466 1,511,900
2023/08/21 456 469 456 464 2,110,200
2023/08/18 460 466 456 456 1,871,900
2023/08/17 466 471 453 467 4,519,900
2023/08/16 482 483 469 471 3,573,100
2023/08/15 496 498 481 490 1,918,800
2023/08/14 513 514 483 496 6,881,100
2023/08/10 511 543 506 541 4,842,500
2023/08/09 501 513 498 507 2,313,100
2023/08/08 497 500 492 495 941,000
2023/08/07 489 504 483 497 2,352,500
2023/08/04 474 485 471 481 1,279,900
2023/08/03 475 478 465 475 1,689,400
2023/08/02 492 505 479 481 1,993,000
2023/08/01 478 484 476 479 1,194,400
2023/07/31 484 488 476 477 824,400
2023/07/28 480 483 468 480 1,773,900
2023/07/27 490 490 479 483 1,220,200
2023/07/26 496 496 487 487 1,038,400
2023/07/25 506 506 495 497 635,300
2023/07/24 501 507 498 503 749,900
2023/07/21 500 506 496 496 586,900
2023/07/20 500 504 496 499 650,800
2023/07/19 497 500 493 496 566,200
2023/07/18 497 499 484 494 1,212,000
2023/07/14 507 511 487 495 1,866,900
2023/07/13 512 522 510 513 924,800
2023/07/12 513 513 503 511 944,300
2023/07/11 514 519 508 508 713,800
2023/07/10 520 521 508 513 1,178,200
2023/07/07 512 521 506 514 958,700
2023/07/06 524 529 515 519 1,145,700
2023/07/05 518 531 509 531 1,505,200
2023/07/04 519 524 507 517 1,324,400
2023/07/03 497 527 497 516 2,722,100
2023/06/30 495 496 487 493 883,200
2023/06/29 490 497 488 494 1,083,300
2023/06/28 481 495 479 492 1,122,600
2023/06/27 483 483 474 478 649,100

このページの先頭へ