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
1994/12/30 445 449 441 444 1,482,000
1994/12/29 440 447 437 447 1,617,000
1994/12/28 445 447 442 442 1,420,000
1994/12/27 435 437 431 437 652,000
1994/12/26 433 435 430 433 1,279,000
1994/12/22 428 429 425 429 740,000
1994/12/21 428 430 425 425 803,000
1994/12/20 425 429 424 429 896,000
1994/12/19 430 432 427 427 579,000
1994/12/16 425 428 424 426 1,492,000
1994/12/15 419 420 417 420 535,000
1994/12/14 415 419 413 419 603,000
1994/12/13 417 420 414 416 520,000
1994/12/12 423 426 418 418 523,000
1994/12/09 432 432 422 422 1,733,000
1994/12/08 427 433 425 432 1,425,000
1994/12/07 429 431 425 426 691,000
1994/12/06 423 429 421 429 983,000
1994/12/05 420 423 419 423 423,000
1994/12/02 417 420 415 418 608,000
1994/12/01 421 422 415 421 935,000
1994/11/30 422 424 417 422 1,686,000
1994/11/29 425 429 422 424 621,000
1994/11/28 423 426 423 424 206,000
1994/11/25 427 428 422 422 1,044,000
1994/11/24 428 432 427 428 965,000
1994/11/22 435 442 432 437 1,635,000
1994/11/21 439 444 434 438 1,181,000
1994/11/18 443 449 442 446 3,563,000
1994/11/17 434 442 434 439 2,660,000
1994/11/16 424 433 422 433 1,384,000
1994/11/15 426 426 420 424 691,000
1994/11/14 423 423 420 421 432,000
1994/11/11 426 426 421 423 794,000
1994/11/10 430 431 422 422 1,241,000
1994/11/09 433 437 422 427 1,435,000
1994/11/08 440 440 435 435 520,000
1994/11/07 444 445 440 440 704,000
1994/11/04 445 446 443 443 706,000
1994/11/02 444 447 442 445 2,508,000
1994/11/01 442 446 441 446 840,000
1994/10/31 436 445 436 444 1,221,000
1994/10/28 436 437 431 436 1,242,000
1994/10/27 436 440 431 434 1,412,000
1994/10/26 443 443 432 438 634,000
1994/10/25 443 448 440 448 1,823,000
1994/10/24 447 450 442 443 4,143,000
1994/10/21 442 450 441 443 6,863,000
1994/10/20 435 442 433 438 1,264,000
1994/10/19 436 440 426 428 1,170,000
1994/10/18 438 447 436 439 2,740,000
1994/10/17 425 439 425 438 1,292,000
1994/10/14 423 433 419 424 2,161,000
1994/10/13 419 426 416 423 1,367,000
1994/10/12 419 421 410 418 626,000
1994/10/11 412 420 411 420 788,000
1994/10/07 410 414 408 410 877,000
1994/10/06 408 412 406 408 620,000
1994/10/05 406 410 405 408 352,000
1994/10/04 413 415 406 406 377,000
1994/10/03 415 415 408 413 222,000
1994/09/30 405 414 401 410 1,953,000
1994/09/29 406 407 398 400 433,000
1994/09/28 399 408 396 405 979,000
1994/09/27 396 400 391 396 350,000
1994/09/26 402 402 395 396 534,000
1994/09/22 404 404 400 402 1,110,000
1994/09/21 405 408 400 404 479,000
1994/09/20 395 406 395 406 476,000
1994/09/19 396 398 394 394 407,000
1994/09/16 399 399 395 396 559,000
1994/09/14 409 409 395 396 1,128,000
1994/09/13 402 406 400 404 452,000
1994/09/12 412 412 398 399 1,542,000
1994/09/09 420 421 410 410 1,825,000
1994/09/08 419 419 415 417 734,000
1994/09/07 424 424 418 420 791,000
1994/09/06 422 429 420 429 646,000
1994/09/05 428 428 421 422 773,000
1994/09/02 429 430 421 425 1,155,000
1994/09/01 426 427 422 424 433,000
1994/08/31 432 432 422 424 977,000
1994/08/30 432 432 426 432 310,000
1994/08/29 434 435 431 432 423,000
1994/08/26 433 434 431 434 567,000
1994/08/25 424 434 424 434 665,000
1994/08/24 419 429 419 429 395,000
1994/08/23 423 425 419 419 501,000
1994/08/22 428 429 425 425 430,000
1994/08/19 432 432 426 426 396,000
1994/08/18 438 439 435 437 298,000
1994/08/17 439 440 435 440 761,000
1994/08/16 435 442 435 438 694,000
1994/08/15 433 437 433 434 243,000
1994/08/12 437 437 432 433 1,194,000
1994/08/11 431 440 431 439 665,000
1994/08/10 437 437 430 434 797,000
1994/08/09 439 439 434 435 404,000
1994/08/08 438 441 437 438 647,000
1994/08/05 433 438 433 438 1,498,000
1994/08/04 430 435 430 434 585,000
1994/08/03 426 435 425 434 880,000
1994/08/02 427 430 423 427 395,000
1994/08/01 425 426 422 423 236,000
1994/07/29 424 435 422 435 692,000
1994/07/28 423 424 416 419 369,000
1994/07/27 421 424 419 419 687,000
1994/07/26 420 426 420 424 537,000
1994/07/25 423 425 421 423 357,000
1994/07/22 428 430 423 427 1,069,000
1994/07/21 425 428 422 426 535,000
1994/07/20 422 425 422 422 398,000
1994/07/19 422 425 420 420 334,000
1994/07/18 418 425 418 420 276,000
1994/07/15 419 426 418 423 296,000
1994/07/14 417 417 413 413 381,000
1994/07/13 408 420 408 412 432,000
1994/07/12 410 414 406 408 400,000
1994/07/11 415 416 410 411 325,000
1994/07/08 419 419 415 416 717,000
1994/07/07 418 420 417 419 278,000
1994/07/06 421 424 418 418 413,000
1994/07/05 416 423 416 420 674,000
1994/07/04 418 422 416 416 1,075,000
1994/07/01 427 429 418 420 1,170,000
1994/06/30 420 430 420 428 1,798,000
1994/06/29 426 426 421 426 625,000
1994/06/28 430 435 428 433 452,000
1994/06/27 429 429 423 423 726,000
1994/06/24 446 449 435 436 911,000
1994/06/23 452 452 446 449 704,000
1994/06/22 441 449 440 443 1,250,000
1994/06/21 455 456 446 451 1,140,000
1994/06/20 464 469 460 460 2,456,000
1994/06/17 463 465 456 459 1,932,000
1994/06/16 463 464 456 458 3,324,000
1994/06/15 455 457 448 448 2,040,000
1994/06/14 448 456 447 452 2,486,000
1994/06/13 443 452 441 449 1,726,000
1994/06/10 448 448 439 445 2,748,000
1994/06/09 443 446 441 444 1,543,000
1994/06/08 445 449 441 444 1,373,000
1994/06/07 438 448 438 448 648,000
1994/06/06 443 444 436 438 1,150,000
1994/06/03 444 448 440 444 663,000
1994/06/02 455 456 445 445 1,952,000
1994/06/01 453 456 451 455 3,531,000
1994/05/31 450 453 448 448 2,896,000
1994/05/30 446 448 444 448 2,010,000
1994/05/27 435 446 434 441 3,707,000
1994/05/26 435 440 433 435 2,644,000
1994/05/25 434 434 430 434 2,165,000
1994/05/24 426 435 424 435 5,209,000
1994/05/23 420 422 417 421 1,736,000
1994/05/20 413 418 411 415 593,000
1994/05/19 414 414 409 413 405,000
1994/05/18 418 418 409 414 960,000
1994/05/17 411 420 411 416 2,087,000
1994/05/16 418 418 407 410 682,000
1994/05/13 410 418 406 418 907,000
1994/05/12 412 413 405 410 432,000
1994/05/11 418 418 411 411 1,669,000
1994/05/10 407 413 406 413 1,489,000
1994/05/09 409 409 405 405 682,000
1994/05/06 402 408 402 404 312,000
1994/05/02 401 403 399 400 698,000
1994/04/28 399 402 398 402 1,036,000
1994/04/27 394 404 393 400 437,000
1994/04/26 399 402 391 398 731,000
1994/04/25 405 406 399 402 803,000
1994/04/22 405 406 400 405 677,000
1994/04/21 405 405 400 402 435,000
1994/04/20 410 410 405 405 979,000
1994/04/19 405 412 405 410 2,023,000
1994/04/18 409 410 402 403 866,000
1994/04/15 395 407 395 404 1,087,000
1994/04/14 395 395 391 394 887,000
1994/04/13 388 393 385 393 1,249,000
1994/04/12 390 390 383 383 617,000
1994/04/11 397 397 390 392 335,000
1994/04/08 389 397 385 392 1,863,000
1994/04/07 396 396 389 395 660,000
1994/04/06 399 399 392 394 850,000
1994/04/05 388 397 388 397 774,000
1994/04/04 395 395 386 393 835,000
1994/04/01 400 404 392 394 1,336,000
1994/03/31 395 401 392 395 660,000
1994/03/30 396 401 393 398 781,000
1994/03/29 412 413 405 406 489,000
1994/03/28 415 415 410 413 940,000
1994/03/25 415 419 406 410 1,102,000
1994/03/24 417 418 411 415 798,000
1994/03/23 424 424 416 418 2,526,000
1994/03/22 420 423 417 419 1,085,000
1994/03/18 420 423 416 421 1,075,000
1994/03/17 424 425 417 420 825,000
1994/03/16 420 428 419 425 2,533,000
1994/03/15 424 424 415 416 737,000
1994/03/14 421 425 419 425 2,944,000
1994/03/11 409 417 406 411 4,627,000
1994/03/10 396 408 393 405 2,105,000
1994/03/09 394 395 388 395 723,000
1994/03/08 395 398 390 394 570,000
1994/03/07 398 405 395 400 457,000
1994/03/04 400 408 399 400 1,087,000
1994/03/03 403 403 397 397 1,981,000
1994/03/02 395 403 390 403 1,358,000
1994/03/01 400 405 395 398 1,166,000
1994/02/28 394 400 390 395 689,000
1994/02/25 397 404 395 399 1,727,000
1994/02/24 394 405 393 405 898,000
1994/02/23 391 398 389 392 408,000
1994/02/22 390 395 387 389 487,000
1994/02/21 385 400 380 395 350,000
1994/02/18 383 389 382 389 492,000
1994/02/17 381 388 378 378 525,000
1994/02/16 393 393 386 386 1,572,000
1994/02/15 385 392 382 383 886,000
1994/02/14 395 400 392 395 491,000
1994/02/10 415 415 403 405 1,126,000
1994/02/09 416 418 401 405 734,000
1994/02/08 417 420 414 415 1,614,000
1994/02/07 415 419 412 417 592,000
1994/02/04 420 420 415 420 894,000
1994/02/03 419 424 412 417 1,182,000
1994/02/02 413 420 411 418 2,125,000
1994/02/01 428 428 416 416 1,358,000
1994/01/31 420 420 410 418 1,589,000
1994/01/28 395 404 390 394 1,515,000
1994/01/27 412 414 395 405 602,000
1994/01/26 402 408 398 408 625,000
1994/01/25 400 405 396 400 782,000
1994/01/24 398 400 395 398 1,602,000
1994/01/21 416 429 413 429 977,000
1994/01/20 425 429 419 421 2,810,000
1994/01/19 420 427 417 420 2,017,000
1994/01/18 414 425 410 419 2,439,000
1994/01/17 410 415 410 410 627,000
1994/01/14 415 422 409 420 2,661,000
1994/01/13 420 420 407 410 1,021,000
1994/01/12 398 420 398 420 2,815,000
1994/01/11 409 413 398 400 2,187,000
1994/01/10 400 408 395 405 1,659,000
1994/01/07 388 398 387 395 1,184,000
1994/01/06 410 412 390 398 1,433,000
1994/01/05 410 414 403 405 1,161,000
1994/01/04 403 410 400 408 2,362,000

このページの先頭へ