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
1997/12/30 523 527 515 524 212,000
1997/12/29 502 511 495 510 604,000
1997/12/26 525 526 510 510 728,000
1997/12/25 483 528 480 525 1,558,000
1997/12/24 486 486 475 484 1,179,000
1997/12/22 502 506 493 496 876,000
1997/12/19 514 514 501 501 1,216,000
1997/12/18 517 529 508 511 908,000
1997/12/17 523 539 513 522 1,314,000
1997/12/16 530 530 515 520 761,000
1997/12/15 510 525 507 525 1,150,000
1997/12/12 532 532 508 510 2,241,000
1997/12/11 533 539 525 532 295,000
1997/12/10 541 542 535 540 573,000
1997/12/09 537 543 535 540 832,000
1997/12/08 540 544 533 535 1,374,000
1997/12/05 520 543 520 539 2,277,000
1997/12/04 530 531 515 520 854,000
1997/12/03 535 537 526 534 1,190,000
1997/12/02 529 541 521 535 1,838,000
1997/12/01 529 540 515 539 848,000
1997/11/28 521 530 520 529 1,288,000
1997/11/27 525 525 508 518 986,000
1997/11/26 525 528 515 515 786,000
1997/11/25 498 524 498 515 1,983,000
1997/11/21 535 544 532 537 2,205,000
1997/11/20 517 526 506 526 935,000
1997/11/19 514 520 512 516 766,000
1997/11/18 511 527 507 524 1,018,000
1997/11/17 487 514 487 511 1,220,000
1997/11/14 495 504 485 492 2,247,000
1997/11/13 502 516 502 506 1,323,000
1997/11/12 515 527 514 514 991,000
1997/11/11 524 524 512 524 1,037,000
1997/11/10 511 520 506 520 1,028,000
1997/11/07 519 522 516 517 1,122,000
1997/11/06 520 530 520 525 864,000
1997/11/05 525 530 518 518 1,062,000
1997/11/04 522 538 522 535 1,272,000
1997/10/31 515 533 511 531 1,631,000
1997/10/30 527 533 518 521 2,859,000
1997/10/29 530 531 519 527 1,765,000
1997/10/28 500 510 500 510 1,703,000
1997/10/27 513 526 513 521 922,000
1997/10/24 520 541 515 533 1,075,000
1997/10/23 534 539 525 526 1,425,000
1997/10/22 529 544 528 544 1,429,000
1997/10/21 540 540 520 520 1,521,000
1997/10/20 541 541 534 534 702,000
1997/10/17 533 544 533 537 1,515,000
1997/10/16 533 546 533 542 1,249,000
1997/10/15 530 538 523 532 1,901,000
1997/10/14 527 528 521 527 969,000
1997/10/13 528 528 514 524 1,714,000
1997/10/09 539 539 527 527 1,093,000
1997/10/08 535 539 534 537 1,546,000
1997/10/07 542 542 531 532 1,757,000
1997/10/06 549 551 545 547 2,458,000
1997/10/03 535 553 535 550 3,604,000
1997/10/02 540 543 531 531 2,053,000
1997/10/01 531 549 525 540 5,801,000
1997/09/30 525 532 513 519 2,856,000
1997/09/29 519 521 507 520 1,356,000
1997/09/26 513 529 506 521 3,341,000
1997/09/25 486 503 486 503 1,066,000
1997/09/24 487 490 478 488 1,215,000
1997/09/22 480 487 480 480 850,000
1997/09/19 490 491 485 489 1,075,000
1997/09/18 500 503 490 490 1,542,000
1997/09/17 507 510 495 500 1,152,000
1997/09/16 505 512 503 507 1,093,000
1997/09/12 505 509 498 502 2,598,000
1997/09/11 510 510 502 503 905,000
1997/09/10 507 507 501 501 633,000
1997/09/09 500 504 498 498 1,021,000
1997/09/08 490 499 490 498 912,000
1997/09/05 483 493 475 489 1,448,000
1997/09/04 492 499 484 484 1,247,000
1997/09/03 489 505 486 494 1,941,000
1997/09/02 462 475 459 464 2,161,000
1997/09/01 491 492 457 462 1,200,000
1997/08/29 490 500 484 489 1,707,000
1997/08/28 504 513 500 500 2,017,000
1997/08/27 525 525 505 512 1,081,000
1997/08/26 525 532 515 530 696,000
1997/08/25 533 538 532 532 920,000
1997/08/22 546 549 538 538 1,084,000
1997/08/21 554 554 545 551 949,000
1997/08/20 550 554 539 552 1,908,000
1997/08/19 559 564 550 555 2,331,000
1997/08/18 541 553 535 553 1,283,000
1997/08/15 555 559 542 551 1,383,000
1997/08/14 540 554 539 554 1,590,000
1997/08/13 533 543 530 538 1,306,000
1997/08/12 533 536 530 532 611,000
1997/08/11 529 535 527 527 793,000
1997/08/08 539 544 535 539 1,123,000
1997/08/07 546 550 539 539 848,000
1997/08/06 543 556 535 555 1,948,000
1997/08/05 552 559 537 543 1,198,000
1997/08/04 563 569 550 552 2,013,000
1997/08/01 550 566 545 557 4,326,000
1997/07/31 544 551 535 551 2,584,000
1997/07/30 545 545 535 541 1,349,000
1997/07/29 549 551 545 547 3,431,000
1997/07/28 550 552 542 543 3,890,000
1997/07/25 544 551 539 548 8,772,000
1997/07/24 527 536 527 534 6,383,000
1997/07/23 518 524 516 524 1,085,000
1997/07/22 519 519 513 517 473,000
1997/07/18 517 521 517 519 1,170,000
1997/07/17 518 524 515 517 1,026,000
1997/07/16 513 519 506 516 2,434,000
1997/07/15 501 514 501 509 1,402,000
1997/07/14 505 506 500 504 1,140,000
1997/07/11 495 504 491 501 1,075,000
1997/07/10 494 497 491 495 498,000
1997/07/09 501 501 488 491 1,049,000
1997/07/08 500 504 499 500 660,000
1997/07/07 499 505 497 499 689,000
1997/07/04 506 506 499 505 714,000
1997/07/03 509 509 504 506 570,000
1997/07/02 503 507 502 503 646,000
1997/07/01 507 510 503 505 1,179,000
1997/06/30 510 517 505 509 668,000
1997/06/27 502 509 502 503 1,510,000
1997/06/26 516 519 508 513 855,000
1997/06/25 512 517 501 515 1,490,000
1997/06/24 500 508 500 506 1,626,000
1997/06/23 514 518 510 514 754,000
1997/06/20 514 519 510 514 1,156,000
1997/06/19 522 525 508 510 1,592,000
1997/06/18 526 526 518 521 977,000
1997/06/17 528 531 524 526 2,624,000
1997/06/16 525 530 520 530 2,763,000
1997/06/13 523 525 515 520 6,040,000
1997/06/12 513 522 511 520 2,585,000
1997/06/11 517 520 507 507 2,000,000
1997/06/10 515 517 511 514 922,000
1997/06/09 514 516 511 512 704,000
1997/06/06 510 514 505 514 677,000
1997/06/05 519 520 509 511 1,315,000
1997/06/04 510 519 508 519 2,758,000
1997/06/03 510 517 510 512 1,923,000
1997/06/02 497 509 497 509 1,293,000
1997/05/30 519 522 496 498 2,339,000
1997/05/29 505 518 504 516 2,420,000
1997/05/28 490 508 490 507 1,490,000
1997/05/27 493 497 486 486 925,000
1997/05/26 489 498 485 498 594,000
1997/05/23 486 491 484 489 1,898,000
1997/05/22 491 492 486 486 1,139,000
1997/05/21 503 503 490 494 1,097,000
1997/05/20 502 507 497 498 1,867,000
1997/05/19 500 510 498 505 1,925,000
1997/05/16 499 504 496 502 2,087,000
1997/05/15 507 511 501 504 1,336,000
1997/05/14 507 513 507 507 1,360,000
1997/05/13 515 519 506 506 1,380,000
1997/05/12 500 515 498 515 1,178,000
1997/05/09 520 520 511 514 1,892,000
1997/05/08 511 521 511 516 1,780,000
1997/05/07 524 525 520 521 2,296,000
1997/05/06 530 536 524 527 5,322,000
1997/05/02 513 523 510 521 6,066,000
1997/05/01 504 514 503 514 4,592,000
1997/04/30 504 506 498 498 2,420,000
1997/04/28 503 504 496 501 1,964,000
1997/04/25 498 511 498 505 6,388,000
1997/04/24 500 502 497 500 1,877,000
1997/04/23 501 504 498 499 2,376,000
1997/04/22 504 506 498 500 2,707,000
1997/04/21 504 509 503 505 4,548,000
1997/04/18 499 505 495 502 3,504,000
1997/04/17 498 504 496 497 3,296,000
1997/04/16 492 502 491 498 2,762,000
1997/04/15 495 497 487 491 2,401,000
1997/04/14 492 497 492 495 1,292,000
1997/04/11 493 500 486 497 2,517,000
1997/04/10 499 502 493 493 2,762,000
1997/04/09 500 507 494 494 6,890,000
1997/04/08 488 502 483 502 5,537,000
1997/04/07 490 496 486 487 2,263,000
1997/04/04 490 492 482 488 3,573,000
1997/04/03 497 502 491 494 9,853,000
1997/04/02 475 500 473 500 6,094,000
1997/04/01 464 475 464 474 1,933,000
1997/03/31 481 483 464 474 1,875,000
1997/03/28 479 481 473 481 1,980,000
1997/03/27 481 482 472 478 2,121,000
1997/03/26 467 482 464 477 2,339,000
1997/03/25 464 475 462 466 1,117,000
1997/03/24 476 476 452 459 877,000
1997/03/21 470 472 464 469 643,000
1997/03/19 474 475 467 467 1,717,000
1997/03/18 464 474 463 474 2,194,000
1997/03/17 462 465 460 465 1,151,000
1997/03/14 453 464 453 460 3,354,000
1997/03/13 456 462 450 462 1,590,000
1997/03/12 461 462 455 456 1,003,000
1997/03/11 462 463 459 461 1,525,000
1997/03/10 468 468 457 463 803,000
1997/03/07 459 469 457 466 1,635,000
1997/03/06 474 474 461 464 1,558,000
1997/03/05 479 480 469 470 2,430,000
1997/03/04 471 481 469 477 3,596,000
1997/03/03 467 474 461 467 1,485,000
1997/02/28 479 480 463 464 3,274,000
1997/02/27 484 490 476 482 10,245,000
1997/02/26 471 487 463 487 4,350,000
1997/02/25 460 463 456 461 1,864,000
1997/02/24 474 474 463 463 1,399,000
1997/02/21 469 482 469 474 4,320,000
1997/02/20 467 472 462 469 2,903,000
1997/02/19 467 470 457 463 2,892,000
1997/02/18 477 477 461 462 2,228,000
1997/02/17 480 484 471 475 2,732,000
1997/02/14 469 484 466 480 11,433,000
1997/02/13 453 467 447 462 7,354,000
1997/02/12 450 452 445 445 3,101,000
1997/02/10 449 452 446 449 1,405,000
1997/02/07 452 459 438 449 4,752,000
1997/02/06 438 450 435 448 2,323,000
1997/02/05 441 444 431 438 1,768,000
1997/02/04 455 456 442 445 3,594,000
1997/02/03 441 455 439 451 6,167,000
1997/01/31 438 452 436 436 5,516,000
1997/01/30 444 448 432 433 3,716,000
1997/01/29 416 449 413 447 4,963,000
1997/01/28 400 412 395 412 1,251,000
1997/01/27 393 401 391 395 909,000
1997/01/24 395 400 393 398 855,000
1997/01/23 393 402 393 395 631,000
1997/01/22 394 400 390 399 1,003,000
1997/01/21 384 393 381 389 585,000
1997/01/20 403 403 380 389 1,209,000
1997/01/17 408 415 402 408 2,009,000
1997/01/16 399 409 395 409 2,046,000
1997/01/14 382 399 375 394 1,297,000
1997/01/13 370 389 370 389 1,238,000
1997/01/10 369 378 361 369 2,557,000
1997/01/09 374 378 367 367 1,325,000
1997/01/08 392 395 378 380 1,361,000
1997/01/07 408 408 391 391 631,000
1997/01/06 398 409 395 405 577,000

このページの先頭へ