ＤＭ三井製糖(2109)の株価時系列情報
ＤＭ三井製糖(2109)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,405 | 3,420 | 3,365 | 3,365 | 60,100 |
| 2026/03/18 | 3,410 | 3,445 | 3,405 | 3,445 | 34,400 |
| 2026/03/17 | 3,395 | 3,415 | 3,375 | 3,380 | 35,600 |
| 2026/03/16 | 3,360 | 3,395 | 3,345 | 3,380 | 51,300 |
| 2026/03/13 | 3,365 | 3,410 | 3,365 | 3,380 | 40,900 |
| 2026/03/12 | 3,450 | 3,455 | 3,375 | 3,395 | 58,300 |
| 2026/03/11 | 3,480 | 3,480 | 3,445 | 3,445 | 35,900 |
| 2026/03/10 | 3,455 | 3,465 | 3,440 | 3,450 | 32,700 |
| 2026/03/09 | 3,355 | 3,430 | 3,340 | 3,425 | 56,400 |
| 2026/03/06 | 3,415 | 3,425 | 3,390 | 3,425 | 45,800 |
| 2026/03/05 | 3,455 | 3,495 | 3,440 | 3,455 | 52,200 |
| 2026/03/04 | 3,420 | 3,420 | 3,350 | 3,400 | 96,000 |
| 2026/03/03 | 3,530 | 3,540 | 3,460 | 3,470 | 65,300 |
| 2026/03/02 | 3,520 | 3,560 | 3,495 | 3,535 | 54,300 |
| 2026/02/27 | 3,515 | 3,555 | 3,515 | 3,550 | 44,500 |
| 2026/02/26 | 3,490 | 3,525 | 3,490 | 3,515 | 43,200 |
| 2026/02/25 | 3,525 | 3,525 | 3,490 | 3,505 | 40,000 |
| 2026/02/24 | 3,480 | 3,530 | 3,460 | 3,525 | 46,300 |
| 2026/02/20 | 3,480 | 3,480 | 3,460 | 3,460 | 33,800 |
| 2026/02/19 | 3,470 | 3,500 | 3,450 | 3,500 | 28,300 |
| 2026/02/18 | 3,485 | 3,495 | 3,470 | 3,475 | 26,100 |
| 2026/02/17 | 3,490 | 3,505 | 3,475 | 3,480 | 29,000 |
| 2026/02/16 | 3,535 | 3,535 | 3,480 | 3,495 | 36,600 |
| 2026/02/13 | 3,535 | 3,545 | 3,490 | 3,515 | 42,300 |
| 2026/02/12 | 3,480 | 3,535 | 3,470 | 3,535 | 51,300 |
| 2026/02/10 | 3,465 | 3,495 | 3,445 | 3,470 | 34,200 |
| 2026/02/09 | 3,450 | 3,470 | 3,430 | 3,455 | 37,800 |
| 2026/02/06 | 3,410 | 3,420 | 3,395 | 3,415 | 37,200 |
| 2026/02/05 | 3,430 | 3,440 | 3,400 | 3,410 | 38,800 |
| 2026/02/04 | 3,385 | 3,405 | 3,375 | 3,400 | 37,400 |
| 2026/02/03 | 3,395 | 3,400 | 3,365 | 3,375 | 32,000 |
| 2026/02/02 | 3,375 | 3,390 | 3,345 | 3,360 | 65,900 |
| 2026/01/30 | 3,385 | 3,390 | 3,350 | 3,355 | 37,800 |
| 2026/01/29 | 3,390 | 3,395 | 3,350 | 3,375 | 87,600 |
| 2026/01/28 | 3,415 | 3,415 | 3,385 | 3,410 | 55,900 |
| 2026/01/27 | 3,415 | 3,425 | 3,395 | 3,420 | 41,000 |
| 2026/01/26 | 3,480 | 3,480 | 3,435 | 3,435 | 48,100 |
| 2026/01/23 | 3,465 | 3,485 | 3,455 | 3,480 | 24,800 |
| 2026/01/22 | 3,455 | 3,475 | 3,440 | 3,460 | 30,800 |
| 2026/01/21 | 3,420 | 3,435 | 3,410 | 3,435 | 34,600 |
| 2026/01/20 | 3,430 | 3,450 | 3,415 | 3,445 | 32,900 |
| 2026/01/19 | 3,400 | 3,440 | 3,400 | 3,430 | 47,800 |
| 2026/01/16 | 3,395 | 3,410 | 3,380 | 3,405 | 23,100 |
| 2026/01/15 | 3,390 | 3,410 | 3,390 | 3,410 | 34,600 |
| 2026/01/14 | 3,375 | 3,395 | 3,370 | 3,390 | 35,000 |
| 2026/01/13 | 3,380 | 3,390 | 3,360 | 3,380 | 40,400 |
| 2026/01/09 | 3,365 | 3,390 | 3,365 | 3,375 | 25,200 |
| 2026/01/08 | 3,375 | 3,385 | 3,355 | 3,375 | 24,100 |
| 2026/01/07 | 3,355 | 3,375 | 3,345 | 3,375 | 31,300 |
| 2026/01/06 | 3,345 | 3,360 | 3,335 | 3,360 | 34,400 |
| 2026/01/05 | 3,330 | 3,350 | 3,320 | 3,340 | 29,800 |