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
1986/12/27 309 315 306 313 520,000
1986/12/26 306 313 303 305 468,000
1986/12/25 306 315 305 315 441,000
1986/12/24 307 312 305 305 720,000
1986/12/23 312 315 308 310 500,000
1986/12/22 312 319 310 312 541,000
1986/12/19 321 324 316 316 532,000
1986/12/18 325 328 320 320 360,000
1986/12/17 325 330 320 320 474,000
1986/12/16 339 340 330 330 1,119,000
1986/12/15 330 334 322 334 970,000
1986/12/12 314 320 314 318 652,000
1986/12/11 320 322 312 314 581,000
1986/12/10 327 331 320 322 449,000
1986/12/09 336 339 325 330 1,652,000
1986/12/08 342 342 333 335 3,132,000
1986/12/06 308 312 306 312 324,000
1986/12/05 311 315 307 307 632,000
1986/12/04 319 319 309 310 721,000
1986/12/03 320 324 318 319 402,000
1986/12/02 317 325 315 318 754,000
1986/12/01 321 325 317 317 252,000
1986/11/29 318 325 316 316 406,000
1986/11/28 317 330 315 322 479,000
1986/11/27 321 325 317 317 425,000
1986/11/26 320 327 317 317 405,000
1986/11/25 327 329 322 322 317,000
1986/11/22 330 335 321 322 330,000
1986/11/21 330 344 325 330 1,431,000
1986/11/20 330 343 330 331 1,233,000
1986/11/19 321 325 321 325 357,000
1986/11/18 325 335 321 321 436,000
1986/11/17 321 330 320 330 599,000
1986/11/14 321 328 320 320 781,000
1986/11/13 338 345 321 321 1,316,000
1986/11/12 324 350 311 335 3,450,000
1986/11/11 310 334 307 323 1,682,000
1986/11/10 308 315 305 306 709,000
1986/11/07 321 329 307 307 1,330,000
1986/11/06 307 335 306 316 2,821,000
1986/11/05 291 304 291 302 426,000
1986/11/04 290 294 290 292 325,000
1986/11/01 290 294 290 290 329,000
1986/10/31 290 295 290 294 522,000
1986/10/30 297 297 290 291 324,000
1986/10/29 300 305 292 292 494,000
1986/10/28 304 307 300 300 250,000
1986/10/27 298 303 297 300 296,000
1986/10/25 297 300 295 297 367,000
1986/10/24 300 300 295 295 352,000
1986/10/23 292 300 292 296 333,000
1986/10/22 297 300 292 292 596,000
1986/10/21 300 305 297 297 327,000
1986/10/20 300 302 298 300 396,000
1986/10/17 303 304 300 300 312,000
1986/10/16 304 305 301 303 243,000
1986/10/15 301 307 300 302 484,000
1986/10/14 302 311 301 302 262,000
1986/10/13 301 305 300 300 504,000
1986/10/09 318 320 308 312 459,000
1986/10/08 327 328 315 318 380,000
1986/10/07 326 340 321 326 481,000
1986/10/06 344 344 327 335 1,558,000
1986/10/03 290 307 286 300 1,344,000
1986/10/02 297 300 292 292 866,000
1986/10/01 300 304 295 299 1,482,000
1986/09/30 315 320 301 301 1,359,000
1986/09/29 321 325 320 320 669,000
1986/09/27 326 330 320 320 670,000
1986/09/26 337 337 320 326 1,461,000
1986/09/25 342 345 337 337 813,000
1986/09/24 345 348 342 342 548,000
1986/09/22 347 350 345 345 480,000
1986/09/19 348 350 342 342 706,000
1986/09/18 350 350 345 350 467,000
1986/09/17 346 350 345 345 417,000
1986/09/16 351 355 345 348 335,000
1986/09/12 350 352 341 350 1,121,000
1986/09/11 358 360 351 351 740,000
1986/09/10 356 365 351 365 751,000
1986/09/09 365 368 355 356 510,000
1986/09/08 375 375 365 365 540,000
1986/09/06 369 375 361 370 719,000
1986/09/05 371 373 355 359 1,282,000
1986/09/04 380 384 370 370 1,531,000
1986/09/03 385 386 370 375 6,308,000
1986/09/02 344 373 344 370 1,983,000
1986/09/01 343 349 343 345 622,000
1986/08/30 344 349 341 341 335,000
1986/08/29 343 348 343 345 761,000
1986/08/28 345 348 341 341 855,000
1986/08/27 347 349 345 345 698,000
1986/08/26 346 350 345 345 875,000
1986/08/25 353 355 347 351 526,000
1986/08/23 351 355 343 343 634,000
1986/08/22 345 351 342 350 1,529,000
1986/08/21 355 356 335 341 1,390,000
1986/08/20 360 362 356 356 1,497,000
1986/08/19 364 367 360 361 1,227,000
1986/08/18 370 384 364 365 1,236,000
1986/08/15 369 374 367 367 830,000
1986/08/14 380 380 371 371 1,346,000
1986/08/13 391 395 371 375 1,617,000
1986/08/12 390 390 385 390 2,061,000
1986/08/11 374 384 368 368 939,000
1986/08/08 368 374 365 366 671,000
1986/08/07 374 374 365 368 771,000
1986/08/06 370 379 363 369 859,000
1986/08/05 380 380 365 365 576,000
1986/08/04 371 380 371 373 423,000
1986/08/02 372 375 370 370 529,000
1986/08/01 369 375 363 372 727,000
1986/07/31 365 370 361 361 893,000
1986/07/30 370 384 363 363 1,056,000
1986/07/29 370 371 360 361 1,268,000
1986/07/28 375 375 370 370 630,000
1986/07/26 376 380 371 371 606,000
1986/07/25 378 383 377 377 713,000
1986/07/24 387 392 378 378 1,130,000
1986/07/23 390 395 385 387 2,086,000
1986/07/22 390 420 385 410 6,382,000
1986/07/21 402 404 375 385 1,313,000
1986/07/19 402 405 400 400 1,319,000
1986/07/18 405 408 400 400 3,175,000
1986/07/17 425 433 396 400 8,016,000
1986/07/16 410 432 410 421 22,099,000
1986/07/15 390 421 388 415 26,053,000
1986/07/14 375 388 375 388 7,175,000
1986/07/11 358 370 357 370 1,116,000
1986/07/10 361 365 357 360 817,000
1986/07/09 363 367 360 365 1,135,000
1986/07/08 366 370 365 367 865,000
1986/07/07 373 378 370 370 1,255,000
1986/07/05 373 374 367 370 790,000
1986/07/04 374 374 366 372 922,000
1986/07/03 363 373 362 373 1,269,000
1986/07/02 367 370 362 365 661,000
1986/07/01 368 370 363 368 545,000
1986/06/30 368 373 365 368 638,000
1986/06/28 361 373 361 373 630,000
1986/06/27 361 365 360 360 854,000
1986/06/26 366 367 360 366 1,040,000
1986/06/25 367 368 361 367 809,000
1986/06/24 365 370 363 363 969,000
1986/06/23 366 369 363 363 545,000
1986/06/21 370 370 365 370 450,000
1986/06/20 366 375 361 363 1,027,000
1986/06/19 362 364 361 361 572,000
1986/06/18 368 373 365 365 618,000
1986/06/17 370 373 365 368 612,000
1986/06/16 382 382 373 373 1,115,000
1986/06/13 377 382 377 379 2,707,000
1986/06/12 376 380 373 376 2,591,000
1986/06/11 363 370 360 370 1,196,000
1986/06/10 358 360 357 358 793,000
1986/06/09 358 360 357 357 778,000
1986/06/07 360 360 358 358 496,000
1986/06/06 359 362 358 358 1,110,000
1986/06/05 360 363 359 359 1,090,000
1986/06/04 360 364 360 361 1,168,000
1986/06/03 361 364 360 360 865,000
1986/06/02 361 364 360 361 939,000
1986/05/31 361 364 360 361 628,000
1986/05/30 361 363 360 360 891,000
1986/05/29 366 367 361 361 824,000
1986/05/28 370 374 361 361 1,362,000
1986/05/27 360 375 360 375 1,118,000
1986/05/26 360 363 359 359 1,098,000
1986/05/24 360 362 359 359 669,000
1986/05/23 362 364 360 360 794,000
1986/05/22 360 362 360 362 608,000
1986/05/21 361 363 359 360 828,000
1986/05/20 363 364 360 360 693,000
1986/05/19 363 365 362 362 481,000
1986/05/17 365 368 362 363 863,000
1986/05/16 366 369 366 366 878,000
1986/05/15 366 369 365 366 481,000
1986/05/14 366 370 365 365 644,000
1986/05/13 366 370 365 365 952,000
1986/05/12 368 370 366 366 867,000
1986/05/09 367 371 366 366 1,100,000
1986/05/08 366 370 366 366 1,002,000
1986/05/07 370 372 366 366 830,000
1986/05/06 372 373 370 370 595,000
1986/05/02 375 379 372 372 849,000
1986/05/01 377 385 375 379 1,144,000
1986/04/30 381 383 375 375 859,000
1986/04/28 381 384 381 381 416,000
1986/04/26 381 385 380 380 1,096,000
1986/04/25 385 390 380 380 2,506,000
1986/04/24 372 380 372 380 1,202,000
1986/04/23 372 373 370 370 842,000
1986/04/22 371 378 370 370 1,588,000
1986/04/21 372 378 372 372 676,000
1986/04/19 370 379 370 371 780,000
1986/04/18 375 379 371 371 982,000
1986/04/17 377 380 375 377 770,000
1986/04/16 380 380 375 376 1,073,000
1986/04/15 381 394 380 380 3,667,000
1986/04/14 384 388 382 385 1,321,000
1986/04/11 385 385 375 378 1,273,000
1986/04/10 371 386 370 385 1,615,000
1986/04/09 371 373 369 369 1,313,000
1986/04/08 375 377 372 372 1,018,000
1986/04/07 381 386 372 372 1,097,000
1986/04/05 370 380 370 377 724,000
1986/04/04 368 375 368 369 788,000
1986/04/03 369 370 368 369 888,000
1986/04/02 373 376 368 368 1,022,000
1986/04/01 375 378 370 371 1,587,000
1986/03/31 371 380 370 380 1,407,000
1986/03/29 373 376 365 368 1,435,000
1986/03/28 374 376 366 375 1,094,000
1986/03/27 370 385 370 370 2,165,000
1986/03/26 377 384 365 365 2,026,000
1986/03/25 390 398 378 378 3,217,000
1986/03/24 372 395 372 385 3,788,000
1986/03/22 361 375 360 375 1,493,000
1986/03/20 365 366 360 360 1,474,000
1986/03/19 368 369 364 365 999,000
1986/03/18 373 373 367 367 822,000
1986/03/17 373 376 370 373 1,331,000
1986/03/15 379 379 373 374 1,036,000
1986/03/14 368 378 367 378 2,340,000
1986/03/13 366 367 363 367 1,985,000
1986/03/12 366 368 365 366 2,558,000
1986/03/11 368 370 366 370 1,178,000
1986/03/10 370 372 368 368 955,000
1986/03/07 368 373 368 368 801,000
1986/03/06 376 379 367 367 844,000
1986/03/05 371 379 368 373 1,153,000
1986/03/04 373 381 372 380 1,136,000
1986/03/03 371 378 367 373 1,111,000
1986/03/01 367 370 366 367 516,000
1986/02/28 370 371 366 366 1,291,000
1986/02/27 376 377 371 372 901,000
1986/02/26 376 383 375 379 1,382,000
1986/02/25 370 380 369 375 1,346,000
1986/02/24 369 373 368 370 789,000
1986/02/22 367 372 367 367 516,000
1986/02/21 370 371 367 367 1,215,000
1986/02/20 371 375 371 372 707,000
1986/02/19 377 377 371 372 563,000
1986/02/18 380 382 375 377 782,000
1986/02/17 385 387 378 378 917,000
1986/02/15 385 388 385 387 1,078,000
1986/02/14 373 384 371 383 1,271,000
1986/02/13 372 375 370 370 881,000
1986/02/12 368 373 366 373 1,103,000
1986/02/10 367 370 367 368 884,000
1986/02/07 367 370 367 367 1,280,000
1986/02/06 373 373 367 367 1,500,000
1986/02/05 370 373 369 373 948,000
1986/02/04 370 375 369 371 792,000
1986/02/03 373 375 368 368 1,575,000
1986/02/01 371 376 371 375 731,000
1986/01/31 370 376 368 375 864,000
1986/01/30 370 373 368 368 865,000
1986/01/29 372 375 369 374 1,453,000
1986/01/28 378 381 371 371 896,000
1986/01/27 371 384 370 378 1,285,000
1986/01/25 370 373 367 370 959,000
1986/01/24 374 375 365 370 1,936,000
1986/01/23 380 380 372 375 1,225,000
1986/01/22 385 389 379 379 977,000
1986/01/21 388 394 383 383 640,000
1986/01/20 400 401 388 388 1,116,000
1986/01/18 404 407 396 397 1,038,000
1986/01/17 409 412 404 408 2,505,000
1986/01/16 405 411 402 404 2,880,000
1986/01/14 405 410 401 401 2,536,000
1986/01/13 400 409 398 405 3,967,000
1986/01/10 402 403 390 391 3,340,000
1986/01/09 391 395 385 392 1,514,000
1986/01/08 398 399 388 396 1,569,000
1986/01/07 400 400 390 399 2,709,000
1986/01/06 389 407 389 401 5,608,000
1986/01/04 370 390 370 388 957,000

このページの先頭へ