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
1992/12/30 470 472 466 470 751,000
1992/12/29 467 475 466 475 1,024,000
1992/12/28 471 476 466 466 1,739,000
1992/12/25 480 481 471 474 1,760,000
1992/12/24 482 486 481 481 975,000
1992/12/22 481 487 479 486 1,678,000
1992/12/21 489 490 481 481 1,331,000
1992/12/18 485 490 483 486 2,857,000
1992/12/17 490 493 485 485 3,528,000
1992/12/16 507 509 492 495 4,202,000
1992/12/15 501 509 496 508 6,417,000
1992/12/14 497 504 493 503 3,119,000
1992/12/11 509 513 495 495 9,564,000
1992/12/10 489 508 485 508 6,613,000
1992/12/09 490 496 485 485 2,598,000
1992/12/08 479 491 479 489 1,781,000
1992/12/07 487 487 480 481 1,491,000
1992/12/04 487 490 485 485 1,258,000
1992/12/03 493 496 486 486 2,517,000
1992/12/02 500 503 488 490 5,236,000
1992/12/01 506 515 497 498 10,023,000
1992/11/30 500 512 497 508 12,818,000
1992/11/27 480 499 478 499 5,446,000
1992/11/26 477 485 475 480 2,200,000
1992/11/25 478 483 475 482 2,050,000
1992/11/24 484 488 476 480 2,502,000
1992/11/20 467 488 465 481 7,404,000
1992/11/19 484 488 470 472 6,799,000
1992/11/18 441 481 440 481 8,849,000
1992/11/17 430 443 427 439 1,907,000
1992/11/16 438 439 431 431 768,000
1992/11/13 433 444 428 439 2,260,000
1992/11/12 431 438 420 438 3,326,000
1992/11/11 441 444 435 435 1,542,000
1992/11/10 439 445 439 441 1,603,000
1992/11/09 452 456 440 441 2,068,000
1992/11/06 459 463 452 452 1,086,000
1992/11/05 455 460 452 460 1,014,000
1992/11/04 446 457 446 457 984,000
1992/11/02 445 448 444 446 1,114,000
1992/10/30 453 456 450 450 1,449,000
1992/10/29 457 460 455 455 1,321,000
1992/10/28 457 462 455 456 2,856,000
1992/10/27 456 460 455 455 1,333,000
1992/10/26 456 459 454 455 1,414,000
1992/10/23 470 476 458 459 2,734,000
1992/10/22 457 470 456 461 1,974,000
1992/10/21 461 462 454 455 1,280,000
1992/10/20 458 464 452 457 2,109,000
1992/10/19 468 468 455 458 2,254,000
1992/10/16 470 477 468 468 1,857,000
1992/10/15 475 475 468 471 1,673,000
1992/10/14 486 489 474 475 2,122,000
1992/10/13 469 483 468 483 2,082,000
1992/10/12 470 475 466 469 3,082,000
1992/10/09 483 488 475 475 4,206,000
1992/10/08 487 495 485 488 2,201,000
1992/10/07 490 507 488 492 6,321,000
1992/10/06 485 492 482 488 4,651,000
1992/10/05 490 496 488 493 3,504,000
1992/10/02 506 507 494 499 5,227,000
1992/10/01 520 524 497 505 14,046,000
1992/09/30 503 531 500 510 20,057,000
1992/09/29 509 515 490 498 10,322,000
1992/09/28 519 529 508 508 12,086,000
1992/09/25 533 536 510 519 33,908,000
1992/09/24 465 523 465 523 30,283,000
1992/09/22 445 463 439 463 9,724,000
1992/09/21 465 468 437 440 12,110,000
1992/09/18 488 498 466 470 54,868,000
1992/09/17 453 453 453 453 2,989,000
1992/09/16 375 384 373 373 476,000
1992/09/14 385 387 375 385 581,000
1992/09/11 393 398 373 380 2,136,000
1992/09/10 397 405 391 391 1,646,000
1992/09/09 392 400 392 399 1,210,000
1992/09/08 395 405 392 392 724,000
1992/09/07 400 414 395 397 2,167,000
1992/09/04 407 410 399 401 2,934,000
1992/09/03 388 403 379 397 2,019,000
1992/09/02 390 402 386 388 906,000
1992/09/01 412 413 390 395 1,391,000
1992/08/31 395 420 389 413 6,355,000
1992/08/28 379 410 372 400 5,847,000
1992/08/27 354 390 354 380 2,644,000
1992/08/26 342 356 342 351 708,000
1992/08/25 345 358 341 341 705,000
1992/08/24 361 367 346 350 1,145,000
1992/08/21 340 364 338 360 1,215,000
1992/08/20 331 346 331 343 1,055,000
1992/08/19 330 339 323 333 801,000
1992/08/18 337 339 335 335 437,000
1992/08/17 345 347 338 344 401,000
1992/08/14 334 340 332 335 1,175,000
1992/08/13 330 341 330 339 685,000
1992/08/12 332 337 330 330 704,000
1992/08/11 344 349 335 335 911,000
1992/08/10 353 353 344 345 780,000
1992/08/07 360 360 351 358 1,130,000
1992/08/06 371 372 360 365 478,000
1992/08/05 360 374 360 373 791,000
1992/08/04 366 373 359 359 516,000
1992/08/03 370 377 365 365 555,000
1992/07/31 360 380 358 380 1,736,000
1992/07/30 355 363 352 359 879,000
1992/07/29 361 363 346 360 1,198,000
1992/07/28 357 361 353 354 1,032,000
1992/07/27 369 373 355 360 1,369,000
1992/07/24 362 368 359 363 1,139,000
1992/07/23 360 375 358 375 2,312,000
1992/07/22 362 368 355 362 2,248,000
1992/07/21 350 369 348 366 1,506,000
1992/07/20 365 365 350 350 1,666,000
1992/07/17 370 374 364 368 3,975,000
1992/07/16 360 377 360 366 4,996,000
1992/07/15 348 356 340 355 2,605,000
1992/07/14 350 352 343 343 478,000
1992/07/13 345 355 343 355 406,000
1992/07/10 355 355 345 345 1,066,000
1992/07/09 344 355 344 353 617,000
1992/07/08 343 349 341 349 733,000
1992/07/07 350 354 343 343 620,000
1992/07/06 352 358 341 345 517,000
1992/07/03 340 359 339 351 595,000
1992/07/02 338 350 333 350 477,000
1992/07/01 328 343 326 343 479,000
1992/06/30 329 333 322 322 566,000
1992/06/29 329 329 322 325 264,000
1992/06/26 334 338 325 330 843,000
1992/06/25 338 339 331 338 497,000
1992/06/24 338 343 336 336 836,000
1992/06/23 335 340 333 338 668,000
1992/06/22 343 345 332 332 763,000
1992/06/19 340 349 337 338 541,000
1992/06/18 340 344 333 336 794,000
1992/06/17 345 356 344 345 622,000
1992/06/16 355 358 346 346 514,000
1992/06/15 356 360 347 360 902,000
1992/06/12 365 374 354 354 3,056,000
1992/06/11 364 375 364 370 365,000
1992/06/10 370 374 367 374 622,000
1992/06/09 369 369 360 368 475,000
1992/06/08 364 368 357 368 445,000
1992/06/05 367 367 359 361 385,000
1992/06/04 365 365 359 364 368,000
1992/06/03 356 365 356 362 379,000
1992/06/02 361 361 355 356 372,000
1992/06/01 360 370 360 360 270,000
1992/05/29 363 367 359 365 527,000
1992/05/28 365 369 361 362 275,000
1992/05/27 369 377 363 363 492,000
1992/05/26 372 379 367 367 562,000
1992/05/25 380 380 371 377 245,000
1992/05/22 379 379 371 371 318,000
1992/05/21 394 394 379 380 571,000
1992/05/20 386 398 386 390 1,269,000
1992/05/19 380 385 375 385 309,000
1992/05/18 375 385 370 371 336,000
1992/05/15 386 386 365 370 1,043,000
1992/05/14 394 395 385 385 1,192,000
1992/05/13 380 393 375 389 1,163,000
1992/05/12 391 391 372 380 794,000
1992/05/11 395 397 385 391 752,000
1992/05/08 389 397 387 394 3,150,000
1992/05/07 374 394 372 389 3,336,000
1992/05/06 364 372 364 369 767,000
1992/05/01 363 367 361 366 678,000
1992/04/30 361 369 361 363 778,000
1992/04/28 350 356 345 356 673,000
1992/04/27 344 350 340 347 356,000
1992/04/24 360 363 342 343 845,000
1992/04/23 342 355 340 355 489,000
1992/04/22 345 349 335 342 662,000
1992/04/21 347 352 341 342 654,000
1992/04/20 360 360 352 357 552,000
1992/04/17 365 375 364 375 1,850,000
1992/04/16 361 370 358 360 854,000
1992/04/15 360 368 360 368 1,247,000
1992/04/14 348 361 339 354 1,513,000
1992/04/13 360 360 345 349 939,000
1992/04/10 339 357 339 355 818,000
1992/04/09 316 335 315 315 1,111,000
1992/04/08 328 328 316 319 982,000
1992/04/07 352 353 334 335 618,000
1992/04/06 346 357 344 352 363,000
1992/04/03 352 355 335 341 1,574,000
1992/04/02 367 374 346 347 2,086,000
1992/04/01 394 394 361 366 1,220,000
1992/03/31 394 400 384 394 653,000
1992/03/30 390 399 389 397 261,000
1992/03/27 391 399 390 390 363,000
1992/03/26 402 404 391 393 330,000
1992/03/25 390 403 390 402 746,000
1992/03/24 397 399 390 390 677,000
1992/03/23 397 403 395 397 450,000
1992/03/19 400 404 394 395 1,222,000
1992/03/18 394 395 385 389 1,097,000
1992/03/17 396 399 392 395 984,000
1992/03/16 395 405 390 392 625,000
1992/03/13 393 406 390 390 2,753,000
1992/03/12 392 404 392 398 680,000
1992/03/11 400 400 395 397 556,000
1992/03/10 400 400 396 397 483,000
1992/03/09 406 406 400 401 453,000
1992/03/06 405 410 401 401 807,000
1992/03/05 408 415 400 410 747,000
1992/03/04 411 415 406 413 580,000
1992/03/03 418 421 413 413 489,000
1992/03/02 411 420 411 413 465,000
1992/02/28 416 420 411 411 408,000
1992/02/27 427 427 416 417 487,000
1992/02/26 420 428 415 427 1,022,000
1992/02/25 412 420 410 418 245,000
1992/02/24 417 423 410 415 685,000
1992/02/21 416 417 404 417 817,000
1992/02/20 409 414 405 406 1,033,000
1992/02/19 405 410 405 406 304,000
1992/02/18 415 420 408 410 501,000
1992/02/17 411 414 402 414 1,209,000
1992/02/14 415 417 406 406 739,000
1992/02/13 412 420 411 413 413,000
1992/02/12 415 419 411 415 274,000
1992/02/10 425 427 417 420 251,000
1992/02/07 430 435 427 428 912,000
1992/02/06 430 430 425 425 489,000
1992/02/05 429 430 426 430 382,000
1992/02/04 428 434 426 434 522,000
1992/02/03 433 435 426 428 442,000
1992/01/31 420 444 416 433 1,228,000
1992/01/30 408 414 407 410 506,000
1992/01/29 415 415 406 407 359,000
1992/01/28 408 413 405 410 580,000
1992/01/27 401 409 401 406 287,000
1992/01/24 408 410 400 400 689,000
1992/01/23 418 420 408 408 688,000
1992/01/22 409 420 404 414 683,000
1992/01/21 406 412 404 404 813,000
1992/01/20 410 411 406 406 497,000
1992/01/17 411 415 406 410 707,000
1992/01/16 424 424 414 416 621,000
1992/01/14 414 420 412 414 907,000
1992/01/13 416 420 411 416 847,000
1992/01/10 431 431 420 421 817,000
1992/01/09 431 437 430 437 519,000
1992/01/08 442 445 430 430 766,000
1992/01/07 461 464 442 447 1,174,000
1992/01/06 472 472 465 466 1,097,000

このページの先頭へ