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
2026/05/22 47,460 50,610 47,080 49,610 1,964,800
2026/05/21 45,760 48,130 44,570 46,670 1,979,200
2026/05/20 43,710 45,110 43,020 44,360 1,759,900
2026/05/19 47,490 48,200 43,900 44,790 2,104,800
2026/05/18 46,100 49,590 45,210 47,320 2,872,900
2026/05/15 50,490 51,200 45,280 46,640 2,997,400
2026/05/14 49,900 53,340 47,900 50,660 6,185,500
2026/05/13 49,840 55,860 49,810 54,900 3,317,800
2026/05/12 51,500 52,970 49,640 50,850 2,098,100
2026/05/11 52,000 53,200 50,300 51,250 2,551,400
2026/05/08 48,000 50,000 47,320 50,000 2,582,600
2026/05/07 45,960 48,060 45,500 48,060 2,151,900
2026/05/01 42,340 42,950 41,050 41,060 1,669,300
2026/04/30 41,030 42,880 40,560 42,350 2,464,100
2026/04/28 39,890 41,670 39,380 41,370 2,386,800
2026/04/27 38,700 40,050 37,120 39,300 2,156,100
2026/04/24 38,000 39,290 37,620 38,660 1,570,700
2026/04/23 39,000 39,060 36,400 36,830 1,560,100
2026/04/22 37,200 38,570 36,230 38,260 1,696,700
2026/04/21 35,840 37,550 35,770 37,390 1,472,900
2026/04/20 36,210 36,650 35,400 35,480 1,023,500
2026/04/17 37,490 37,600 36,390 36,500 1,262,900
2026/04/16 36,000 38,050 35,730 37,750 2,234,300
2026/04/15 39,660 39,830 35,380 35,690 2,707,000
2026/04/14 38,450 38,730 37,950 38,260 1,787,000
2026/04/13 36,500 36,980 35,470 36,430 2,012,700
2026/04/10 35,390 37,200 34,800 37,200 2,418,600
2026/04/09 34,320 35,200 33,740 34,770 1,877,000
2026/04/08 34,000 35,330 33,470 35,000 2,442,800
2026/04/07 31,620 31,840 30,850 31,550 1,386,500
2026/04/06 31,520 32,400 31,300 31,960 1,689,000
2026/04/03 31,130 31,640 30,800 31,520 1,404,200
2026/03/27 30,190 31,490 29,350 31,270 1,946,800
2026/03/26 31,980 32,390 30,550 30,890 1,518,300
2026/03/25 32,000 32,690 31,010 31,630 1,966,200
2026/03/24 30,190 31,040 28,910 30,100 2,128,100
2026/03/23 28,820 29,235 27,880 29,190 2,799,900
2026/03/19 31,420 32,040 30,270 31,110 2,211,800
2026/03/18 31,250 32,500 30,700 32,400 1,862,600
2026/03/17 32,600 33,130 30,110 30,110 2,222,200
2026/03/16 32,280 32,490 30,310 31,600 1,968,200
2026/03/13 30,130 32,400 30,110 31,580 2,277,100
2026/03/12 31,680 32,340 30,890 31,260 2,049,300
2026/03/11 32,000 33,530 31,730 32,380 2,077,000
2026/03/10 31,010 32,000 30,590 30,790 2,137,500
2026/03/09 30,010 30,610 27,870 29,485 4,055,100
2026/03/06 33,220 33,850 31,740 32,740 2,364,300
2026/03/05 35,040 35,860 33,180 34,170 3,214,100
2026/03/04 34,450 35,550 31,850 32,830 4,795,500
2026/03/03 38,720 39,600 35,910 36,130 3,702,900
2026/03/02 36,600 38,990 35,900 38,680 3,327,400
2026/02/27 35,340 37,380 35,080 36,910 2,754,000
2026/02/26 36,440 38,500 35,570 36,200 5,061,700
2026/02/25 33,040 35,820 32,520 35,740 3,628,200
2026/02/24 32,210 33,380 31,430 33,040 2,892,400
2026/02/20 29,900 31,860 29,715 31,290 3,447,900
2026/02/19 29,015 30,230 28,810 29,675 2,235,600
2026/02/18 27,180 29,040 27,035 28,515 3,195,900
2026/02/17 28,690 28,700 27,290 27,460 2,134,000
2026/02/16 30,000 30,000 27,895 28,360 3,843,400
2026/02/13 25,800 26,880 25,435 26,540 2,818,800
2026/02/12 24,860 26,430 24,720 25,990 2,577,100
2026/02/10 23,500 23,790 23,025 23,430 1,446,600
2026/02/09 22,230 23,165 21,920 22,595 2,786,800
2026/02/06 20,585 21,350 20,505 20,785 1,321,000
2026/02/05 22,095 22,280 20,460 21,085 2,139,000
2026/02/04 21,105 22,100 21,020 22,015 2,248,800
2026/02/03 20,425 21,090 20,110 20,815 1,974,800
2026/02/02 19,985 21,220 19,510 19,795 3,081,900
2026/01/30 21,210 21,470 20,075 20,370 2,095,900
2026/01/29 21,570 21,895 20,905 21,630 1,767,700
2026/01/28 22,000 22,565 21,195 21,570 2,037,700
2026/01/27 21,505 22,010 21,400 21,900 1,433,400
2026/01/26 21,700 22,485 21,465 21,705 1,582,600
2026/01/23 21,800 22,195 21,520 21,815 1,339,100
2026/01/22 22,165 22,690 21,575 21,685 2,274,500
2026/01/21 21,410 22,410 21,405 21,970 1,704,300
2026/01/20 22,630 22,660 21,305 22,040 2,449,000
2026/01/19 21,985 22,960 21,880 22,920 2,692,000
2026/01/16 21,675 22,535 21,550 22,220 2,138,300
2026/01/15 21,455 22,175 21,250 21,645 2,533,000
2026/01/14 20,670 21,600 20,460 21,445 2,174,000
2026/01/13 21,200 21,395 20,250 20,295 2,063,900
2026/01/09 19,845 20,300 19,480 19,900 1,844,900
2026/01/08 19,310 20,725 19,240 20,140 3,481,200
2026/01/07 19,420 20,545 19,265 19,265 2,415,000
2026/01/06 18,880 19,175 18,530 19,175 1,644,000
2026/01/05 18,170 18,865 17,995 18,595 1,738,300
2025/12/30 17,400 17,905 17,225 17,635 978,600
2025/12/29 17,645 18,160 17,535 17,800 1,524,900
2025/12/26 17,800 17,825 17,270 17,325 1,135,400
2025/12/25 18,350 18,495 17,810 17,860 793,700
2025/12/24 18,430 18,445 17,990 18,045 1,202,200
2025/12/23 18,230 18,320 17,895 18,110 931,400
2025/12/22 18,005 18,780 17,675 18,445 2,258,500
2025/12/19 17,280 17,370 16,775 17,150 1,563,200
2025/12/18 16,900 17,545 16,805 17,250 1,571,100
2025/12/17 16,620 17,260 16,440 17,200 1,323,900
2025/12/16 17,155 17,180 16,330 16,735 1,789,100
2025/12/15 17,450 17,800 17,140 17,310 1,021,500
2025/12/12 18,300 18,350 17,735 18,100 1,238,100
2025/12/11 18,080 18,555 17,525 17,580 2,183,600
2025/12/10 19,000 19,350 18,315 18,415 3,362,000
2025/12/09 18,110 18,245 17,610 18,000 1,211,300
2025/12/08 18,010 18,465 17,905 18,385 1,499,700
2025/12/05 17,740 18,120 17,335 17,985 1,267,600
2025/12/04 17,650 17,965 17,375 17,525 1,143,900
2025/12/03 17,500 18,150 17,420 17,775 2,000,200
2025/12/02 16,760 17,425 16,620 16,975 1,828,500
2025/12/01 17,900 17,915 16,485 16,620 2,820,600
2025/11/28 18,285 18,495 17,810 17,830 1,376,800
2025/11/27 18,385 18,615 18,120 18,220 1,752,100
2025/11/26 17,880 18,510 17,610 17,910 3,130,900
2025/11/25 18,370 18,460 16,760 17,480 5,348,000
2025/11/21 19,050 19,525 17,875 18,290 3,889,200
2025/11/20 21,200 21,220 20,125 20,850 2,744,300
2025/11/19 19,115 19,990 18,445 19,400 3,872,200
2025/11/18 20,730 21,150 19,425 19,425 4,187,100
2025/11/17 20,200 21,230 20,200 21,230 3,516,700
2025/11/14 18,200 19,950 18,200 19,500 4,305,300
2025/11/13 19,310 20,010 18,025 19,400 5,250,500
2025/11/12 17,315 19,310 16,735 19,150 7,824,300
2025/11/11 16,280 16,285 15,395 15,535 1,532,600
2025/11/10 15,635 16,385 15,355 15,965 1,425,400
2025/11/07 15,700 16,035 15,370 15,650 1,629,000
2025/11/06 15,850 16,505 15,565 16,505 1,559,000
2025/11/05 15,265 15,500 14,275 15,340 2,581,400
2025/11/04 16,515 17,015 15,870 16,065 2,236,700
2025/10/31 15,905 16,165 15,330 15,760 1,283,100
2025/10/30 15,570 15,760 15,135 15,505 1,621,200
2025/10/29 15,000 15,600 14,740 15,530 1,820,200
2025/10/28 14,700 14,730 14,275 14,365 1,225,200
2025/10/27 14,680 14,915 14,240 14,850 1,481,400
2025/10/24 13,905 14,135 13,650 14,080 1,656,700
2025/10/23 13,370 13,830 13,370 13,605 975,000
2025/10/22 13,415 13,845 13,030 13,735 1,721,100
2025/10/21 14,125 14,290 13,675 13,715 1,403,700
2025/10/20 13,955 14,205 13,505 14,205 1,534,600
2025/10/17 13,455 14,095 13,375 13,675 1,311,100
2025/10/16 13,750 13,910 13,560 13,680 1,042,500
2025/10/15 13,300 13,710 13,300 13,615 1,288,700
2025/10/14 13,665 14,290 13,195 13,195 2,515,400
2025/10/10 14,050 14,085 13,615 13,660 1,172,900
2025/10/09 14,140 14,280 13,805 14,060 1,663,100
2025/10/08 12,770 13,740 12,740 13,685 1,971,600
2025/10/07 13,900 14,255 13,030 13,070 2,616,800
2025/10/06 13,575 13,660 13,010 13,215 1,701,500
2025/10/03 12,440 13,290 12,265 13,180 2,680,400
2025/10/02 11,915 12,440 11,860 12,350 2,050,000
2025/10/01 11,345 11,645 11,165 11,630 1,093,300
2025/09/30 11,720 11,730 11,335 11,505 985,100
2025/09/29 11,690 11,765 11,420 11,585 989,200
2025/09/26 11,655 11,690 11,330 11,520 1,927,500
2025/09/25 11,300 11,915 11,045 11,805 2,707,500
2025/09/24 10,830 11,005 10,695 11,005 1,159,100
2025/09/22 10,900 10,900 10,535 10,630 1,159,500
2025/09/19 11,000 11,340 10,590 10,810 2,574,800
2025/09/18 10,470 10,885 10,295 10,810 1,648,700
2025/09/17 10,560 10,650 10,075 10,205 1,548,000
2025/09/16 10,490 10,710 10,160 10,705 1,656,600
2025/09/12 10,940 10,950 10,325 10,325 1,790,300
2025/09/11 10,370 10,990 10,300 10,800 2,548,500
2025/09/10 9,950 10,400 9,936 10,300 2,306,500
2025/09/09 10,710 10,740 9,961 9,961 2,983,100
2025/09/08 10,700 10,725 10,455 10,675 1,818,100
2025/09/05 10,770 10,855 10,360 10,550 2,187,800
2025/09/04 10,800 11,055 10,550 10,670 2,442,000
2025/09/03 10,685 10,945 10,580 10,725 2,345,100
2025/09/02 10,365 10,875 10,140 10,705 3,092,800
2025/09/01 10,400 10,500 10,135 10,215 2,231,800
2025/08/29 10,520 10,675 10,280 10,525 2,392,300
2025/08/28 10,045 10,620 9,975 10,400 2,506,100
2025/08/27 9,874 10,400 9,756 10,120 3,569,900
2025/08/26 9,806 9,955 9,628 9,803 2,010,500
2025/08/25 9,760 9,876 9,569 9,848 2,216,400
2025/08/22 9,247 9,537 9,075 9,310 3,148,300
2025/08/21 8,921 9,650 8,911 9,230 6,215,500
2025/08/20 8,500 8,760 8,391 8,570 2,914,200
2025/08/19 8,900 9,280 8,822 9,141 2,380,700
2025/08/18 8,450 9,117 8,364 9,037 2,254,000
2025/08/15 7,701 8,483 7,686 8,461 1,996,100
2025/08/14 7,722 7,926 7,676 7,686 905,300
2025/08/13 7,632 7,882 7,530 7,850 1,247,400
2025/08/12 6,961 7,672 6,959 7,556 2,196,600
2025/08/08 6,807 6,862 6,616 6,693 974,200
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

このページの先頭へ