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
1993/12/30 390 400 386 398 1,207,000
1993/12/29 371 384 365 381 1,013,000
1993/12/28 362 372 361 372 303,000
1993/12/27 367 367 345 365 1,050,000
1993/12/24 379 381 361 365 503,000
1993/12/22 376 383 375 378 507,000
1993/12/21 382 385 371 376 830,000
1993/12/20 385 387 380 385 1,349,000
1993/12/17 390 390 381 384 1,046,000
1993/12/16 385 402 385 388 3,553,000
1993/12/15 370 378 366 377 2,475,000
1993/12/14 363 373 363 370 1,756,000
1993/12/13 360 366 358 358 396,000
1993/12/10 358 373 355 365 1,861,000
1993/12/09 354 364 350 363 941,000
1993/12/08 348 348 332 340 697,000
1993/12/07 343 353 342 343 786,000
1993/12/06 351 351 342 343 648,000
1993/12/03 360 365 346 349 1,309,000
1993/12/02 362 379 355 363 1,847,000
1993/12/01 354 369 342 360 2,703,000
1993/11/30 340 350 331 347 922,000
1993/11/29 346 347 324 345 1,730,000
1993/11/26 383 385 370 371 1,876,000
1993/11/25 383 389 379 381 1,788,000
1993/11/24 381 389 377 377 2,277,000
1993/11/22 397 397 381 385 906,000
1993/11/19 392 397 390 393 1,039,000
1993/11/18 399 399 390 395 732,000
1993/11/17 400 402 390 391 815,000
1993/11/16 401 402 394 399 524,000
1993/11/15 400 405 393 402 1,216,000
1993/11/12 394 400 387 391 2,278,000
1993/11/11 397 401 391 394 832,000
1993/11/10 395 400 385 400 1,084,000
1993/11/09 410 412 386 390 1,252,000
1993/11/08 405 414 400 405 1,407,000
1993/11/05 385 400 375 395 3,494,000
1993/11/04 415 424 405 405 1,506,000
1993/11/02 412 419 412 415 576,000
1993/11/01 421 425 417 419 545,000
1993/10/29 423 423 414 418 1,745,000
1993/10/28 431 431 419 419 964,000
1993/10/27 432 432 422 427 1,074,000
1993/10/26 433 443 427 427 1,828,000
1993/10/25 448 450 440 440 674,000
1993/10/22 451 456 445 447 507,000
1993/10/21 453 455 446 451 670,000
1993/10/20 455 457 450 455 1,214,000
1993/10/19 451 457 446 446 440,000
1993/10/18 454 459 454 454 286,000
1993/10/15 449 460 446 460 1,480,000
1993/10/14 450 450 440 450 1,027,000
1993/10/13 449 453 440 445 1,159,000
1993/10/12 447 448 435 439 921,000
1993/10/08 454 454 442 446 1,332,000
1993/10/07 453 453 446 446 880,000
1993/10/06 438 448 438 448 837,000
1993/10/05 445 448 440 441 778,000
1993/10/04 435 444 433 440 474,000
1993/10/01 429 443 425 440 2,761,000
1993/09/30 434 439 423 430 1,843,000
1993/09/29 449 449 431 431 1,344,000
1993/09/28 456 458 450 450 1,249,000
1993/09/27 462 466 456 456 658,000
1993/09/24 465 469 460 460 1,881,000
1993/09/22 465 470 464 464 984,000
1993/09/21 473 475 468 468 2,246,000
1993/09/20 479 480 468 468 882,000
1993/09/17 484 485 477 480 1,777,000
1993/09/16 493 493 483 483 643,000
1993/09/14 492 494 488 489 792,000
1993/09/13 496 496 489 490 599,000
1993/09/10 487 494 487 491 2,303,000
1993/09/09 495 495 488 490 1,341,000
1993/09/08 491 498 489 491 1,649,000
1993/09/07 508 509 504 506 2,270,000
1993/09/06 513 519 508 508 1,083,000
1993/09/03 512 517 509 515 1,062,000
1993/09/02 516 518 509 512 1,059,000
1993/09/01 516 520 516 519 1,012,000
1993/08/31 517 519 515 519 624,000
1993/08/30 517 520 515 519 342,000
1993/08/27 514 520 512 515 950,000
1993/08/26 520 520 513 514 560,000
1993/08/25 517 518 512 517 505,000
1993/08/24 516 519 513 517 683,000
1993/08/23 518 521 514 518 728,000
1993/08/20 525 525 516 518 1,085,000
1993/08/19 525 527 515 515 738,000
1993/08/18 522 529 521 528 1,043,000
1993/08/17 535 538 521 525 1,410,000
1993/08/16 533 535 521 535 902,000
1993/08/13 531 532 525 526 1,357,000
1993/08/12 540 540 531 535 918,000
1993/08/11 530 539 527 535 601,000
1993/08/10 537 539 529 531 654,000
1993/08/09 531 535 524 527 625,000
1993/08/06 532 537 532 532 2,829,000
1993/08/05 551 554 546 552 2,764,000
1993/08/04 546 549 540 548 931,000
1993/08/03 556 562 546 546 3,000,000
1993/08/02 555 567 546 556 12,422,000
1993/07/30 529 551 528 545 9,020,000
1993/07/29 507 520 504 520 464,000
1993/07/28 500 507 500 501 449,000
1993/07/27 506 510 503 508 384,000
1993/07/26 504 504 495 496 283,000
1993/07/23 509 509 497 499 807,000
1993/07/22 518 520 508 509 1,251,000
1993/07/21 516 521 516 521 1,304,000
1993/07/20 522 523 516 520 609,000
1993/07/19 529 533 522 522 760,000
1993/07/16 524 530 515 529 753,000
1993/07/15 529 534 524 524 967,000
1993/07/14 538 538 530 531 1,288,000
1993/07/13 526 538 526 535 2,053,000
1993/07/12 526 529 520 522 590,000
1993/07/09 526 529 522 526 982,000
1993/07/08 528 535 524 526 2,415,000
1993/07/07 524 528 520 522 2,199,000
1993/07/06 510 518 506 517 695,000
1993/07/05 504 510 502 509 744,000
1993/07/02 525 528 511 514 3,003,000
1993/07/01 500 518 500 517 620,000
1993/06/30 493 504 493 503 578,000
1993/06/29 501 505 498 498 696,000
1993/06/28 505 510 504 509 1,089,000
1993/06/25 515 515 501 501 1,861,000
1993/06/24 495 515 495 515 2,075,000
1993/06/23 493 497 483 497 759,000
1993/06/22 481 495 478 491 1,575,000
1993/06/21 503 503 471 478 2,720,000
1993/06/18 520 520 507 508 1,004,000
1993/06/17 513 519 504 517 2,526,000
1993/06/16 514 520 507 513 2,174,000
1993/06/15 523 528 512 512 2,403,000
1993/06/14 540 541 528 530 1,376,000
1993/06/11 543 549 541 541 2,522,000
1993/06/10 551 555 541 541 2,113,000
1993/06/08 561 565 551 557 1,836,000
1993/06/07 566 570 561 570 1,338,000
1993/06/04 570 577 562 565 3,590,000
1993/06/03 567 573 565 567 2,354,000
1993/06/02 575 577 567 571 4,927,000
1993/06/01 568 583 566 583 14,620,000
1993/05/31 561 570 558 568 4,259,000
1993/05/28 556 565 556 564 5,110,000
1993/05/27 557 559 550 551 2,257,000
1993/05/26 562 562 555 560 1,477,000
1993/05/25 558 567 554 555 3,526,000
1993/05/24 550 579 550 563 8,724,000
1993/05/21 545 548 542 544 1,582,000
1993/05/20 548 550 542 550 3,245,000
1993/05/19 555 559 547 558 3,852,000
1993/05/18 551 554 543 545 1,869,000
1993/05/17 558 562 553 558 2,213,000
1993/05/14 570 574 552 553 14,668,000
1993/05/13 538 570 533 555 11,667,000
1993/05/12 546 546 524 528 2,611,000
1993/05/11 559 560 541 544 2,819,000
1993/05/10 554 559 543 559 5,388,000
1993/05/07 551 569 551 556 19,576,000
1993/05/06 555 558 548 550 8,425,000
1993/04/30 541 553 537 553 17,526,000
1993/04/28 525 547 521 544 17,727,000
1993/04/27 524 526 514 518 6,144,000
1993/04/26 509 511 501 510 1,544,000
1993/04/23 499 500 495 496 1,376,000
1993/04/22 501 509 497 499 1,001,000
1993/04/21 508 513 500 503 1,445,000
1993/04/20 518 524 506 506 1,873,000
1993/04/19 516 528 512 524 3,467,000
1993/04/16 530 534 514 515 5,403,000
1993/04/15 516 548 512 532 21,864,000
1993/04/14 517 519 505 506 2,625,000
1993/04/13 503 519 500 516 2,404,000
1993/04/12 499 503 496 500 970,000
1993/04/09 512 518 495 499 3,037,000
1993/04/08 514 517 498 509 3,119,000
1993/04/07 515 525 511 515 3,508,000
1993/04/06 531 551 515 520 20,374,000
1993/04/05 517 527 509 521 5,623,000
1993/04/02 524 538 513 513 20,329,000
1993/04/01 513 513 498 510 11,059,000
1993/03/31 485 529 482 498 29,985,000
1993/03/30 496 496 475 485 4,965,000
1993/03/29 481 492 476 492 6,538,000
1993/03/26 459 488 455 476 7,214,000
1993/03/25 445 454 444 453 4,885,000
1993/03/24 450 451 443 443 3,354,000
1993/03/23 460 460 451 451 1,623,000
1993/03/22 460 465 455 459 1,281,000
1993/03/19 467 469 458 462 1,709,000
1993/03/18 460 469 458 464 4,098,000
1993/03/17 460 463 451 460 2,336,000
1993/03/16 468 473 459 465 4,039,000
1993/03/15 450 465 447 465 3,039,000
1993/03/12 440 450 440 447 2,966,000
1993/03/11 434 442 430 435 1,433,000
1993/03/10 442 444 431 432 1,313,000
1993/03/09 439 455 439 443 3,795,000
1993/03/08 417 436 417 433 3,207,000
1993/03/05 410 417 409 415 1,397,000
1993/03/04 407 411 407 408 1,711,000
1993/03/03 422 422 406 407 3,224,000
1993/03/02 428 429 421 422 1,714,000
1993/03/01 438 438 428 429 533,000
1993/02/26 431 434 428 433 1,132,000
1993/02/25 438 440 431 431 1,326,000
1993/02/24 443 445 439 439 1,105,000
1993/02/23 447 451 443 443 910,000
1993/02/22 442 449 442 444 704,000
1993/02/19 447 449 441 442 1,442,000
1993/02/18 451 454 446 452 1,619,000
1993/02/17 453 454 449 454 776,000
1993/02/16 453 457 453 454 659,000
1993/02/15 454 456 451 455 831,000
1993/02/12 456 456 452 452 824,000
1993/02/10 454 457 453 455 659,000
1993/02/09 460 460 455 458 560,000
1993/02/08 460 463 458 460 433,000
1993/02/05 457 468 457 465 1,216,000
1993/02/04 468 469 455 457 1,149,000
1993/02/03 471 475 463 463 1,703,000
1993/02/02 460 467 460 467 987,000
1993/02/01 455 459 452 458 427,000
1993/01/29 465 465 452 457 791,000
1993/01/28 445 468 444 460 1,649,000
1993/01/27 448 450 445 445 1,162,000
1993/01/26 446 453 445 448 1,714,000
1993/01/25 454 456 450 451 1,403,000
1993/01/22 455 457 451 455 1,624,000
1993/01/21 460 463 456 458 1,130,000
1993/01/20 473 473 463 463 927,000
1993/01/19 475 480 469 470 5,318,000
1993/01/18 457 462 457 460 545,000
1993/01/14 461 464 457 457 864,000
1993/01/13 475 475 459 464 1,456,000
1993/01/12 456 477 455 471 1,602,000
1993/01/11 464 468 457 457 1,159,000
1993/01/08 460 466 459 460 1,405,000
1993/01/07 462 468 459 462 2,037,000
1993/01/06 457 463 451 452 2,133,000
1993/01/05 464 466 457 460 1,160,000
1993/01/04 468 470 464 466 431,000

このページの先頭へ