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 |
|---|---|---|---|---|---|
| 2025/08/07 | 6,850 | 6,895 | 6,761 | 6,846 | 778,000 |
| 2025/08/06 | 6,740 | 6,846 | 6,710 | 6,830 | 814,700 |
| 2025/08/05 | 6,666 | 6,739 | 6,615 | 6,700 | 653,200 |
| 2025/08/04 | 6,461 | 6,691 | 6,410 | 6,607 | 1,156,700 |
| 2025/08/01 | 6,450 | 6,610 | 6,430 | 6,605 | 1,020,000 |
| 2025/07/31 | 6,031 | 6,479 | 6,008 | 6,450 | 1,498,600 |
| 2025/07/30 | 5,938 | 6,134 | 5,934 | 6,130 | 900,100 |
| 2025/07/29 | 5,875 | 6,039 | 5,818 | 5,990 | 1,369,400 |
| 2025/07/28 | 5,870 | 5,913 | 5,787 | 5,881 | 700,500 |
| 2025/07/25 | 5,600 | 5,858 | 5,592 | 5,826 | 1,377,700 |
| 2025/07/24 | 5,473 | 5,650 | 5,465 | 5,631 | 640,700 |
| 2025/07/23 | 5,468 | 5,524 | 5,435 | 5,468 | 587,800 |
| 2025/07/22 | 5,300 | 5,404 | 5,294 | 5,390 | 575,100 |
| 2025/07/18 | 5,240 | 5,269 | 5,227 | 5,254 | 285,600 |
| 2025/07/17 | 5,160 | 5,231 | 5,127 | 5,231 | 283,300 |
| 2025/07/16 | 5,210 | 5,259 | 5,183 | 5,208 | 336,500 |
| 2025/07/15 | 5,184 | 5,225 | 5,160 | 5,225 | 302,600 |
| 2025/07/14 | 5,250 | 5,264 | 5,170 | 5,179 | 272,400 |
| 2025/07/11 | 5,233 | 5,264 | 5,194 | 5,235 | 379,900 |
| 2025/07/10 | 5,144 | 5,242 | 5,135 | 5,218 | 591,400 |
| 2025/07/09 | 5,196 | 5,218 | 5,118 | 5,168 | 690,500 |
| 2025/07/08 | 5,010 | 5,189 | 5,003 | 5,118 | 394,300 |
| 2025/07/07 | 5,020 | 5,036 | 4,991 | 5,007 | 254,400 |
| 2025/07/04 | 5,166 | 5,192 | 5,037 | 5,051 | 486,700 |
| 2025/07/03 | 5,186 | 5,239 | 5,107 | 5,150 | 633,600 |
| 2025/07/02 | 4,959 | 5,135 | 4,941 | 5,086 | 508,900 |
| 2025/07/01 | 4,991 | 5,043 | 4,980 | 5,000 | 489,600 |
| 2025/06/30 | 5,064 | 5,093 | 5,023 | 5,039 | 539,800 |
| 2025/06/27 | 4,975 | 5,088 | 4,957 | 5,062 | 1,049,700 |
| 2025/06/26 | 4,730 | 4,804 | 4,712 | 4,778 | 519,500 |
| 2025/06/25 | 4,695 | 4,730 | 4,652 | 4,712 | 472,800 |
| 2025/06/24 | 4,678 | 4,728 | 4,655 | 4,687 | 525,800 |
| 2025/06/23 | 4,644 | 4,667 | 4,603 | 4,665 | 357,800 |
| 2025/06/20 | 4,712 | 4,734 | 4,685 | 4,699 | 447,500 |
| 2025/06/19 | 4,760 | 4,774 | 4,716 | 4,734 | 226,300 |
| 2025/06/18 | 4,749 | 4,769 | 4,725 | 4,769 | 296,300 |
| 2025/06/17 | 4,751 | 4,820 | 4,732 | 4,796 | 290,700 |
| 2025/06/16 | 4,738 | 4,807 | 4,724 | 4,751 | 421,100 |
| 2025/06/13 | 4,825 | 4,825 | 4,695 | 4,706 | 420,800 |
| 2025/06/12 | 4,856 | 4,864 | 4,795 | 4,828 | 722,400 |
| 2025/06/11 | 4,905 | 4,971 | 4,893 | 4,953 | 545,000 |
| 2025/06/10 | 5,077 | 5,091 | 4,933 | 4,933 | 620,300 |
| 2025/06/09 | 5,015 | 5,124 | 4,983 | 5,080 | 461,400 |
| 2025/06/06 | 5,020 | 5,069 | 4,999 | 5,024 | 455,700 |
| 2025/06/05 | 5,014 | 5,148 | 4,996 | 5,041 | 733,800 |
| 2025/06/04 | 4,984 | 5,001 | 4,922 | 4,944 | 476,800 |
| 2025/06/03 | 4,930 | 4,954 | 4,889 | 4,934 | 444,000 |
| 2025/06/02 | 4,895 | 4,945 | 4,852 | 4,934 | 478,700 |
| 2025/05/30 | 4,900 | 4,997 | 4,898 | 4,950 | 557,300 |
| 2025/05/29 | 4,958 | 5,007 | 4,896 | 4,997 | 610,800 |
| 2025/05/28 | 4,974 | 4,984 | 4,911 | 4,926 | 567,200 |
| 2025/05/27 | 4,843 | 4,905 | 4,816 | 4,904 | 461,200 |
| 2025/05/26 | 4,770 | 4,840 | 4,721 | 4,836 | 425,000 |
| 2025/05/23 | 4,690 | 4,784 | 4,676 | 4,760 | 576,900 |
| 2025/05/22 | 4,595 | 4,728 | 4,595 | 4,658 | 764,800 |
| 2025/05/21 | 4,479 | 4,660 | 4,463 | 4,615 | 1,089,000 |
| 2025/05/20 | 4,471 | 4,489 | 4,411 | 4,425 | 368,200 |
| 2025/05/19 | 4,474 | 4,519 | 4,425 | 4,436 | 464,800 |
| 2025/05/16 | 4,423 | 4,563 | 4,382 | 4,544 | 827,900 |
| 2025/05/15 | 4,273 | 4,488 | 4,270 | 4,410 | 1,029,900 |
| 2025/05/14 | 4,366 | 4,390 | 4,240 | 4,343 | 1,198,300 |
| 2025/05/13 | 4,092 | 4,110 | 4,030 | 4,042 | 427,600 |
| 2025/05/12 | 3,987 | 4,026 | 3,978 | 4,022 | 264,600 |
| 2025/05/09 | 3,959 | 3,974 | 3,924 | 3,953 | 288,200 |
| 2025/05/08 | 3,903 | 3,926 | 3,880 | 3,889 | 234,200 |
| 2025/05/07 | 3,910 | 3,924 | 3,875 | 3,903 | 377,900 |
| 2025/05/02 | 3,917 | 3,917 | 3,872 | 3,882 | 304,300 |
| 2025/05/01 | 3,853 | 3,895 | 3,833 | 3,873 | 473,900 |
| 2025/04/30 | 3,885 | 3,912 | 3,831 | 3,873 | 416,100 |
| 2025/04/28 | 3,900 | 3,910 | 3,865 | 3,867 | 321,400 |
| 2025/04/25 | 3,847 | 3,897 | 3,841 | 3,876 | 389,100 |
| 2025/04/24 | 3,779 | 3,833 | 3,762 | 3,787 | 421,800 |
| 2025/04/23 | 3,793 | 3,794 | 3,726 | 3,738 | 413,400 |
| 2025/04/22 | 3,651 | 3,730 | 3,647 | 3,723 | 358,400 |
| 2025/04/21 | 3,656 | 3,676 | 3,627 | 3,655 | 241,900 |
| 2025/04/18 | 3,650 | 3,710 | 3,637 | 3,702 | 199,900 |
| 2025/04/17 | 3,578 | 3,638 | 3,558 | 3,629 | 197,800 |
| 2025/04/16 | 3,663 | 3,682 | 3,550 | 3,554 | 428,800 |
| 2025/04/15 | 3,720 | 3,727 | 3,671 | 3,671 | 355,200 |
| 2025/04/14 | 3,739 | 3,754 | 3,677 | 3,677 | 412,200 |
| 2025/04/11 | 3,537 | 3,657 | 3,504 | 3,641 | 427,700 |
| 2025/04/10 | 3,719 | 3,760 | 3,641 | 3,723 | 750,200 |
| 2025/04/09 | 3,450 | 3,469 | 3,310 | 3,369 | 488,200 |
| 2025/04/08 | 3,521 | 3,629 | 3,499 | 3,549 | 829,200 |
| 2025/04/07 | 3,310 | 3,391 | 3,255 | 3,311 | 753,200 |
| 2025/04/04 | 3,883 | 3,897 | 3,678 | 3,800 | 730,000 |
| 2025/04/03 | 3,990 | 4,060 | 3,975 | 4,023 | 617,500 |
| 2025/04/02 | 4,282 | 4,300 | 4,236 | 4,265 | 307,400 |
| 2025/04/01 | 4,348 | 4,365 | 4,279 | 4,297 | 526,100 |
| 2025/03/31 | 4,401 | 4,402 | 4,313 | 4,345 | 511,200 |
| 2025/03/28 | 4,600 | 4,639 | 4,551 | 4,568 | 414,400 |
| 2025/03/27 | 4,796 | 4,806 | 4,653 | 4,716 | 716,200 |
| 2025/03/26 | 4,683 | 4,849 | 4,660 | 4,830 | 937,800 |
| 2025/03/25 | 4,648 | 4,686 | 4,616 | 4,619 | 428,200 |
| 2025/03/24 | 4,650 | 4,663 | 4,583 | 4,608 | 363,700 |
| 2025/03/21 | 4,608 | 4,757 | 4,597 | 4,653 | 734,500 |
| 2025/03/19 | 4,594 | 4,730 | 4,583 | 4,604 | 719,800 |
| 2025/03/18 | 4,516 | 4,578 | 4,509 | 4,561 | 549,700 |
| 2025/03/17 | 4,463 | 4,489 | 4,434 | 4,489 | 382,700 |
| 2025/03/14 | 4,400 | 4,453 | 4,375 | 4,432 | 349,000 |
| 2025/03/13 | 4,401 | 4,439 | 4,390 | 4,400 | 406,300 |
| 2025/03/12 | 4,421 | 4,452 | 4,371 | 4,394 | 495,700 |
| 2025/03/11 | 4,330 | 4,387 | 4,312 | 4,377 | 547,900 |
| 2025/03/10 | 4,400 | 4,441 | 4,367 | 4,421 | 373,400 |
| 2025/03/07 | 4,326 | 4,373 | 4,296 | 4,372 | 289,900 |
| 2025/03/06 | 4,390 | 4,400 | 4,344 | 4,361 | 317,300 |
| 2025/03/05 | 4,250 | 4,307 | 4,245 | 4,298 | 294,300 |
| 2025/03/04 | 4,287 | 4,291 | 4,218 | 4,245 | 428,600 |
| 2025/03/03 | 4,375 | 4,375 | 4,311 | 4,311 | 439,700 |
| 2025/02/28 | 4,290 | 4,325 | 4,220 | 4,255 | 406,700 |
| 2025/02/27 | 4,291 | 4,343 | 4,281 | 4,336 | 317,400 |
| 2025/02/26 | 4,239 | 4,250 | 4,180 | 4,246 | 579,300 |
| 2025/02/25 | 4,218 | 4,316 | 4,195 | 4,302 | 577,400 |
| 2025/02/21 | 4,317 | 4,351 | 4,288 | 4,288 | 602,200 |
| 2025/02/20 | 4,356 | 4,396 | 4,311 | 4,315 | 530,600 |
| 2025/02/19 | 4,444 | 4,472 | 4,368 | 4,379 | 680,200 |
| 2025/02/18 | 4,429 | 4,495 | 4,407 | 4,468 | 335,600 |
| 2025/02/17 | 4,474 | 4,506 | 4,425 | 4,440 | 691,200 |
| 2025/02/14 | 4,585 | 4,595 | 4,484 | 4,532 | 624,000 |
| 2025/02/13 | 4,490 | 4,631 | 4,349 | 4,594 | 1,899,300 |
| 2025/02/12 | 4,679 | 4,784 | 4,663 | 4,687 | 895,200 |
| 2025/02/10 | 4,593 | 4,626 | 4,554 | 4,626 | 322,100 |
| 2025/02/07 | 4,532 | 4,611 | 4,528 | 4,580 | 348,300 |
| 2025/02/06 | 4,514 | 4,563 | 4,497 | 4,532 | 281,100 |
| 2025/02/05 | 4,494 | 4,532 | 4,465 | 4,466 | 341,100 |
| 2025/02/04 | 4,506 | 4,535 | 4,466 | 4,469 | 420,400 |
| 2025/02/03 | 4,538 | 4,546 | 4,441 | 4,450 | 460,500 |
| 2025/01/31 | 4,625 | 4,631 | 4,594 | 4,608 | 292,200 |
| 2025/01/30 | 4,607 | 4,619 | 4,552 | 4,614 | 247,700 |
| 2025/01/29 | 4,583 | 4,622 | 4,552 | 4,583 | 357,600 |
| 2025/01/28 | 4,670 | 4,697 | 4,519 | 4,519 | 833,700 |
| 2025/01/27 | 4,790 | 4,790 | 4,707 | 4,740 | 243,000 |
| 2025/01/24 | 4,778 | 4,794 | 4,734 | 4,740 | 297,900 |
| 2025/01/23 | 4,704 | 4,773 | 4,682 | 4,748 | 306,400 |
| 2025/01/22 | 4,725 | 4,763 | 4,682 | 4,745 | 414,800 |
| 2025/01/21 | 4,725 | 4,742 | 4,653 | 4,675 | 346,900 |
| 2025/01/20 | 4,649 | 4,735 | 4,640 | 4,702 | 355,400 |
| 2025/01/17 | 4,550 | 4,647 | 4,532 | 4,629 | 327,000 |
| 2025/01/16 | 4,547 | 4,624 | 4,528 | 4,587 | 541,800 |
| 2025/01/15 | 4,529 | 4,544 | 4,485 | 4,512 | 322,700 |
| 2025/01/14 | 4,530 | 4,595 | 4,453 | 4,498 | 586,300 |
| 2025/01/10 | 4,784 | 4,791 | 4,511 | 4,524 | 1,624,800 |
| 2025/01/09 | 4,823 | 4,880 | 4,710 | 4,854 | 710,600 |
| 2025/01/08 | 4,694 | 5,015 | 4,685 | 4,835 | 1,296,800 |
| 2025/01/07 | 4,655 | 4,667 | 4,590 | 4,636 | 322,700 |
| 2025/01/06 | 4,660 | 4,684 | 4,597 | 4,606 | 338,500 |
| 2024/12/30 | 4,668 | 4,690 | 4,650 | 4,667 | 235,900 |
| 2024/12/27 | 4,627 | 4,681 | 4,613 | 4,668 | 298,500 |
| 2024/12/26 | 4,528 | 4,610 | 4,510 | 4,610 | 362,600 |
| 2024/12/25 | 4,550 | 4,554 | 4,480 | 4,528 | 408,100 |
| 2024/12/24 | 4,574 | 4,574 | 4,526 | 4,538 | 229,000 |
| 2024/12/23 | 4,530 | 4,577 | 4,493 | 4,577 | 277,600 |
| 2024/12/20 | 4,554 | 4,567 | 4,506 | 4,524 | 310,400 |
| 2024/12/19 | 4,427 | 4,556 | 4,427 | 4,535 | 391,800 |
| 2024/12/18 | 4,582 | 4,619 | 4,526 | 4,545 | 373,300 |
| 2024/12/17 | 4,632 | 4,669 | 4,582 | 4,591 | 470,000 |
| 2024/12/16 | 4,706 | 4,730 | 4,665 | 4,691 | 271,500 |
| 2024/12/13 | 4,729 | 4,769 | 4,671 | 4,706 | 383,400 |
| 2024/12/12 | 4,841 | 4,844 | 4,786 | 4,799 | 342,400 |
| 2024/12/11 | 4,773 | 4,811 | 4,725 | 4,788 | 287,000 |
| 2024/12/10 | 4,771 | 4,870 | 4,752 | 4,753 | 479,000 |
| 2024/12/09 | 4,729 | 4,744 | 4,670 | 4,701 | 353,400 |
| 2024/12/06 | 4,768 | 4,774 | 4,690 | 4,719 | 323,000 |
| 2024/12/05 | 4,915 | 4,925 | 4,791 | 4,803 | 463,900 |
| 2024/12/04 | 4,900 | 4,946 | 4,868 | 4,898 | 479,900 |
| 2024/12/03 | 4,840 | 4,870 | 4,785 | 4,836 | 658,100 |
| 2024/12/02 | 4,696 | 4,827 | 4,683 | 4,811 | 422,100 |
| 2024/11/29 | 4,728 | 4,758 | 4,645 | 4,675 | 379,600 |
| 2024/11/28 | 4,600 | 4,702 | 4,579 | 4,678 | 458,800 |
| 2024/11/27 | 4,693 | 4,703 | 4,561 | 4,604 | 562,300 |
| 2024/11/26 | 4,740 | 4,774 | 4,681 | 4,757 | 310,700 |
| 2024/11/25 | 4,842 | 4,866 | 4,725 | 4,728 | 341,300 |
| 2024/11/22 | 4,749 | 4,801 | 4,693 | 4,772 | 308,300 |
| 2024/11/21 | 4,797 | 4,826 | 4,698 | 4,715 | 433,500 |
| 2024/11/20 | 4,680 | 4,732 | 4,653 | 4,659 | 270,800 |
| 2024/11/19 | 4,630 | 4,688 | 4,552 | 4,680 | 453,200 |
| 2024/11/18 | 4,630 | 4,707 | 4,591 | 4,618 | 358,800 |
| 2024/11/15 | 4,677 | 4,739 | 4,631 | 4,631 | 592,500 |
| 2024/11/14 | 4,736 | 4,787 | 4,632 | 4,644 | 509,700 |
| 2024/11/13 | 4,890 | 4,947 | 4,784 | 4,784 | 470,900 |
| 2024/11/12 | 4,809 | 5,059 | 4,801 | 4,934 | 855,200 |
| 2024/11/11 | 4,581 | 4,882 | 4,568 | 4,859 | 1,340,000 |
| 2024/11/08 | 4,885 | 4,890 | 4,707 | 4,827 | 634,200 |
| 2024/11/07 | 4,835 | 4,899 | 4,776 | 4,838 | 422,300 |
| 2024/11/06 | 4,770 | 4,844 | 4,728 | 4,792 | 341,900 |
| 2024/11/05 | 4,681 | 4,778 | 4,681 | 4,763 | 468,700 |
| 2024/11/01 | 4,831 | 4,839 | 4,712 | 4,712 | 480,000 |
| 2024/10/31 | 4,913 | 4,946 | 4,841 | 4,931 | 407,400 |
| 2024/10/30 | 4,845 | 4,942 | 4,845 | 4,890 | 1,322,500 |
| 2024/10/29 | 4,835 | 4,892 | 4,830 | 4,858 | 252,700 |
| 2024/10/28 | 4,760 | 4,865 | 4,737 | 4,857 | 337,100 |
| 2024/10/25 | 4,860 | 4,895 | 4,776 | 4,806 | 263,300 |
| 2024/10/24 | 4,809 | 4,897 | 4,746 | 4,886 | 425,700 |
| 2024/10/23 | 4,844 | 4,946 | 4,834 | 4,872 | 261,100 |
| 2024/10/22 | 4,885 | 4,912 | 4,812 | 4,873 | 350,300 |
| 2024/10/21 | 4,958 | 4,983 | 4,888 | 4,896 | 236,000 |
| 2024/10/18 | 4,983 | 4,985 | 4,908 | 4,946 | 267,800 |
| 2024/10/17 | 5,012 | 5,019 | 4,943 | 4,952 | 269,000 |
| 2024/10/16 | 4,960 | 5,014 | 4,924 | 4,963 | 222,000 |
| 2024/10/15 | 5,076 | 5,076 | 4,996 | 5,042 | 339,800 |