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
1987/12/28 355 360 350 357 1,005,000
1987/12/26 372 375 360 360 548,000
1987/12/25 371 379 365 367 825,000
1987/12/24 385 388 375 380 932,000
1987/12/23 391 395 383 385 602,000
1987/12/22 394 398 385 390 412,000
1987/12/21 396 400 392 399 242,000
1987/12/18 395 395 390 391 526,000
1987/12/17 402 404 390 391 759,000
1987/12/16 401 406 400 401 528,000
1987/12/15 418 420 400 403 1,196,000
1987/12/14 414 415 407 415 1,162,000
1987/12/11 400 422 396 404 3,595,000
1987/12/10 399 403 398 401 641,000
1987/12/09 400 403 390 399 1,041,000
1987/12/08 404 404 395 395 842,000
1987/12/07 400 406 395 399 750,000
1987/12/05 397 405 394 400 626,000
1987/12/04 410 410 392 392 1,400,000
1987/12/03 422 423 404 410 3,764,000
1987/12/02 411 429 409 423 9,374,000
1987/12/01 381 409 378 409 3,389,000
1987/11/30 407 411 380 388 5,021,000
1987/11/28 395 410 393 410 3,880,000
1987/11/27 393 399 388 395 2,357,000
1987/11/26 375 384 373 383 716,000
1987/11/25 371 375 368 371 328,000
1987/11/24 370 375 365 366 393,000
1987/11/20 365 370 360 365 476,000
1987/11/19 374 378 365 365 240,000
1987/11/18 365 376 365 376 509,000
1987/11/17 373 374 368 370 281,000
1987/11/16 374 374 368 372 345,000
1987/11/13 365 368 362 365 589,000
1987/11/12 355 355 348 352 639,000
1987/11/11 345 348 330 339 1,258,000
1987/11/10 365 365 320 335 1,943,000
1987/11/09 372 375 365 365 1,139,000
1987/11/07 371 377 370 371 562,000
1987/11/06 380 385 368 375 2,381,000
1987/11/05 387 388 380 380 446,000
1987/11/04 393 394 386 388 391,000
1987/11/02 391 394 387 393 711,000
1987/10/31 386 396 385 390 365,000
1987/10/30 377 381 376 381 1,416,000
1987/10/29 385 385 371 371 1,153,000
1987/10/28 399 404 390 390 963,000
1987/10/27 390 398 390 398 1,185,000
1987/10/26 406 409 380 400 1,002,000
1987/10/24 403 415 403 405 980,000
1987/10/23 418 418 407 408 1,494,000
1987/10/22 428 442 423 423 1,808,000
1987/10/21 423 423 412 423 2,078,000
1987/10/20 410 415 375 375 2,934,000
1987/10/19 446 457 440 445 2,229,000
1987/10/16 459 462 445 451 1,877,000
1987/10/15 445 465 440 455 6,574,000
1987/10/14 445 447 440 447 1,533,000
1987/10/13 440 449 437 441 3,290,000
1987/10/12 439 445 435 435 1,885,000
1987/10/09 444 448 435 435 5,852,000
1987/10/08 444 444 436 444 1,232,000
1987/10/07 437 440 434 434 941,000
1987/10/06 440 445 438 440 915,000
1987/10/05 439 443 437 437 554,000
1987/10/03 446 447 437 437 585,000
1987/10/02 454 454 445 451 1,907,000
1987/10/01 445 455 442 450 3,441,000
1987/09/30 439 444 433 439 1,960,000
1987/09/29 431 439 431 432 671,000
1987/09/28 439 439 428 436 898,000
1987/09/26 430 438 429 434 1,392,000
1987/09/25 440 445 438 440 1,131,000
1987/09/24 441 444 438 443 1,912,000
1987/09/22 438 443 435 438 1,736,000
1987/09/21 438 440 433 435 938,000
1987/09/18 425 430 421 428 1,210,000
1987/09/17 437 437 425 430 711,000
1987/09/16 420 440 419 440 898,000
1987/09/14 420 425 417 417 1,511,000
1987/09/11 420 424 415 420 1,162,000
1987/09/10 425 427 420 420 626,000
1987/09/09 428 430 425 427 659,000
1987/09/08 427 432 426 427 794,000
1987/09/07 426 435 425 429 819,000
1987/09/05 432 435 427 427 971,000
1987/09/04 440 445 435 435 1,186,000
1987/09/03 438 445 437 437 1,086,000
1987/09/02 450 451 439 439 1,794,000
1987/09/01 449 450 440 445 1,172,000
1987/08/31 453 453 445 447 2,121,000
1987/08/29 455 455 450 453 1,032,000
1987/08/28 437 466 437 455 3,840,000
1987/08/27 438 444 438 440 1,657,000
1987/08/26 439 443 435 440 1,485,000
1987/08/25 443 443 438 438 1,119,000
1987/08/24 447 450 443 444 1,320,000
1987/08/22 450 453 445 445 897,000
1987/08/21 450 455 445 446 1,308,000
1987/08/20 443 450 442 446 1,225,000
1987/08/19 451 455 443 443 441,000
1987/08/18 446 450 442 446 1,302,000
1987/08/17 449 457 446 447 1,002,000
1987/08/14 450 457 447 457 850,000
1987/08/13 458 460 448 449 1,011,000
1987/08/12 465 471 455 455 1,336,000
1987/08/11 461 474 456 467 3,428,000
1987/08/10 449 455 446 455 1,377,000
1987/08/07 459 460 449 454 1,865,000
1987/08/06 461 465 456 458 2,658,000
1987/08/05 478 484 460 466 7,315,000
1987/08/04 495 496 471 473 21,914,000
1987/08/03 485 500 481 483 54,478,000
1987/08/01 459 478 459 478 19,059,000
1987/07/31 439 454 435 440 7,194,000
1987/07/30 438 439 429 430 1,929,000
1987/07/29 430 443 425 433 5,316,000
1987/07/28 419 425 412 420 607,000
1987/07/27 413 430 410 429 334,000
1987/07/25 419 420 410 416 261,000
1987/07/24 415 429 412 424 768,000
1987/07/23 408 411 405 405 602,000
1987/07/22 410 418 407 411 646,000
1987/07/21 407 415 402 410 572,000
1987/07/20 422 428 411 412 592,000
1987/07/17 429 430 422 422 620,000
1987/07/16 437 439 425 425 1,103,000
1987/07/15 425 439 422 432 1,364,000
1987/07/14 425 430 420 420 919,000
1987/07/13 435 439 430 430 1,118,000
1987/07/10 435 440 430 431 2,104,000
1987/07/09 435 435 426 429 753,000
1987/07/08 431 440 425 425 1,130,000
1987/07/07 430 439 420 433 1,092,000
1987/07/06 436 439 430 430 1,196,000
1987/07/04 439 445 433 434 2,609,000
1987/07/03 426 452 425 440 11,017,000
1987/07/02 415 422 411 421 1,986,000
1987/07/01 424 425 403 410 1,766,000
1987/06/30 415 420 411 420 1,145,000
1987/06/29 420 423 410 411 970,000
1987/06/27 406 419 406 419 900,000
1987/06/26 408 413 405 413 778,000
1987/06/25 410 410 402 408 722,000
1987/06/24 410 413 403 410 637,000
1987/06/23 413 419 410 410 939,000
1987/06/22 419 420 413 413 980,000
1987/06/19 421 426 410 410 1,235,000
1987/06/18 425 428 415 420 794,000
1987/06/17 427 432 421 425 1,594,000
1987/06/16 428 432 423 426 1,751,000
1987/06/15 420 427 416 418 1,233,000
1987/06/12 412 420 411 415 1,575,000
1987/06/11 415 418 411 411 905,000
1987/06/10 418 419 410 414 540,000
1987/06/09 418 420 415 415 429,000
1987/06/08 416 420 416 417 674,000
1987/06/06 421 422 415 415 588,000
1987/06/05 417 423 416 420 660,000
1987/06/04 426 426 418 418 1,121,000
1987/06/03 422 425 417 421 1,094,000
1987/06/02 417 423 416 417 570,000
1987/06/01 422 425 416 416 545,000
1987/05/30 435 435 415 415 693,000
1987/05/29 412 428 412 425 641,000
1987/05/28 405 412 405 410 942,000
1987/05/27 412 415 402 406 1,542,000
1987/05/26 420 430 416 417 752,000
1987/05/25 426 430 423 423 711,000
1987/05/23 427 429 426 426 488,000
1987/05/22 432 435 422 426 1,248,000
1987/05/21 435 440 430 430 1,696,000
1987/05/20 445 445 430 435 1,427,000
1987/05/19 446 449 438 440 2,240,000
1987/05/18 431 456 430 431 2,423,000
1987/05/15 438 445 430 431 1,173,000
1987/05/14 449 449 434 438 1,350,000
1987/05/13 445 450 433 445 2,679,000
1987/05/12 430 461 427 440 3,316,000
1987/05/11 439 440 425 425 1,221,000
1987/05/08 436 444 433 439 1,584,000
1987/05/07 443 447 435 437 1,933,000
1987/05/06 463 463 448 448 5,804,000
1987/05/02 455 464 451 458 10,052,000
1987/05/01 417 445 417 445 7,458,000
1987/04/30 425 425 416 422 854,000
1987/04/28 410 426 396 415 2,580,000
1987/04/27 433 435 406 413 4,848,000
1987/04/25 425 430 418 430 2,443,000
1987/04/24 423 430 411 424 5,560,000
1987/04/23 423 425 406 415 1,322,000
1987/04/22 401 425 398 420 2,922,000
1987/04/21 416 417 398 398 1,955,000
1987/04/20 420 426 411 411 2,405,000
1987/04/17 430 430 421 421 2,318,000
1987/04/16 420 429 419 429 1,756,000
1987/04/15 431 433 410 425 4,283,000
1987/04/14 429 435 425 426 4,408,000
1987/04/13 435 443 410 427 5,367,000
1987/04/10 400 430 400 430 3,496,000
1987/04/09 410 410 405 405 1,442,000
1987/04/08 410 416 405 406 2,126,000
1987/04/07 408 420 406 416 1,660,000
1987/04/06 423 423 395 404 2,056,000
1987/04/04 427 428 416 416 2,275,000
1987/04/03 426 434 421 421 5,083,000
1987/04/02 403 427 403 416 3,910,000
1987/04/01 418 419 400 400 3,172,000
1987/03/31 380 403 366 403 4,359,000
1987/03/30 434 434 380 380 3,710,000
1987/03/28 440 444 430 432 2,610,000
1987/03/27 445 450 427 435 9,762,000
1987/03/26 431 450 431 443 5,660,000
1987/03/25 455 457 416 430 10,573,000
1987/03/24 485 485 450 455 25,280,000
1987/03/23 440 485 437 485 31,438,000
1987/03/20 397 420 397 420 28,608,000
1987/03/19 389 400 375 377 18,336,000
1987/03/18 354 374 345 374 16,361,000
1987/03/17 345 350 333 340 5,298,000
1987/03/16 345 355 341 345 13,499,000
1987/03/13 305 340 304 333 10,304,000
1987/03/12 302 305 300 302 875,000
1987/03/11 309 310 300 301 806,000
1987/03/10 311 312 305 305 1,635,000
1987/03/09 300 308 300 306 1,022,000
1987/03/07 299 302 297 300 620,000
1987/03/06 298 300 295 296 992,000
1987/03/05 306 309 300 300 978,000
1987/03/04 303 309 300 301 1,377,000
1987/03/03 299 306 298 302 1,102,000
1987/03/02 297 300 295 299 1,061,000
1987/02/28 303 303 296 298 581,000
1987/02/27 303 305 297 299 1,054,000
1987/02/26 310 310 298 298 1,025,000
1987/02/25 302 311 300 300 909,000
1987/02/24 315 315 303 312 1,286,000
1987/02/23 320 320 312 315 1,029,000
1987/02/20 311 324 310 312 3,540,000
1987/02/19 307 312 300 301 1,838,000
1987/02/18 305 307 298 305 1,354,000
1987/02/17 300 304 297 300 846,000
1987/02/16 296 300 295 296 505,000
1987/02/13 301 305 295 295 719,000
1987/02/12 301 304 295 299 849,000
1987/02/10 311 313 305 305 775,000
1987/02/09 297 310 297 307 459,000
1987/02/07 300 305 297 297 343,000
1987/02/06 308 315 301 305 959,000
1987/02/05 300 305 296 298 612,000
1987/02/04 296 298 295 295 709,000
1987/02/03 296 300 294 295 863,000
1987/02/02 296 298 295 295 695,000
1987/01/31 296 300 295 296 442,000
1987/01/30 299 300 297 298 570,000
1987/01/29 300 305 299 299 694,000
1987/01/28 301 305 298 298 1,007,000
1987/01/27 310 310 303 306 632,000
1987/01/26 305 309 303 307 706,000
1987/01/24 301 305 300 302 530,000
1987/01/23 296 303 296 301 752,000
1987/01/22 298 303 296 296 1,649,000
1987/01/21 301 308 300 300 442,000
1987/01/20 306 313 305 305 582,000
1987/01/19 300 311 295 311 1,030,000
1987/01/16 299 308 296 308 1,662,000
1987/01/14 298 300 295 299 2,294,000
1987/01/13 306 306 299 301 1,227,000
1987/01/12 308 308 303 306 552,000
1987/01/09 306 310 303 303 970,000
1987/01/08 313 314 306 311 483,000
1987/01/07 312 315 306 312 356,000
1987/01/06 320 321 310 316 251,000
1987/01/05 308 319 308 319 376,000

このページの先頭へ