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
1999/12/30 482 499 482 483 203,000
1999/12/29 486 500 480 500 316,000
1999/12/28 500 509 485 486 288,000
1999/12/27 513 517 504 506 568,000
1999/12/24 510 520 502 503 1,317,000
1999/12/22 480 502 480 500 1,017,000
1999/12/21 480 485 470 470 2,075,000
1999/12/20 505 505 475 490 1,738,000
1999/12/17 507 510 503 503 716,000
1999/12/16 505 516 504 515 1,063,000
1999/12/15 516 516 503 503 874,000
1999/12/14 510 528 510 521 901,000
1999/12/13 529 531 510 510 1,663,000
1999/12/10 510 551 510 551 4,929,000
1999/12/09 512 528 511 516 1,241,000
1999/12/08 520 525 510 518 1,390,000
1999/12/07 524 525 515 524 1,881,000
1999/12/06 526 527 517 524 1,554,000
1999/12/03 530 530 515 516 785,000
1999/12/02 530 535 527 530 2,002,000
1999/12/01 535 535 525 525 1,745,000
1999/11/30 530 540 530 535 646,000
1999/11/29 531 545 531 534 1,001,000
1999/11/26 540 541 528 530 1,168,000
1999/11/25 547 556 532 540 1,188,000
1999/11/24 559 567 547 556 1,112,000
1999/11/22 570 571 557 567 1,395,000
1999/11/19 600 601 575 575 917,000
1999/11/18 609 609 577 590 1,138,000
1999/11/17 598 603 588 589 1,114,000
1999/11/16 578 591 574 585 958,000
1999/11/15 584 599 568 568 1,000,000
1999/11/12 572 584 566 571 2,385,000
1999/11/11 579 580 567 567 878,000
1999/11/10 580 590 570 582 861,000
1999/11/09 585 587 576 576 614,000
1999/11/08 595 595 570 579 869,000
1999/11/05 599 601 591 595 1,366,000
1999/11/04 568 606 565 589 2,116,000
1999/11/02 580 580 555 558 1,396,000
1999/11/01 575 583 568 575 1,234,000
1999/10/29 550 585 550 585 1,281,000
1999/10/28 540 547 530 530 926,000
1999/10/27 548 555 538 543 1,510,000
1999/10/26 554 559 549 553 964,000
1999/10/25 558 568 547 554 995,000
1999/10/22 552 558 548 552 633,000
1999/10/21 554 555 542 548 1,077,000
1999/10/20 547 555 546 548 862,000
1999/10/19 553 556 545 550 1,056,000
1999/10/18 552 563 552 558 919,000
1999/10/15 562 563 553 559 905,000
1999/10/14 555 572 553 565 786,000
1999/10/13 560 570 553 553 650,000
1999/10/12 570 583 564 570 1,136,000
1999/10/08 563 567 555 560 1,451,000
1999/10/07 558 570 554 563 1,865,000
1999/10/06 555 559 548 548 1,188,000
1999/10/05 564 569 560 565 1,094,000
1999/10/04 560 564 551 554 1,139,000
1999/10/01 560 599 560 564 1,721,000
1999/09/30 562 580 562 570 1,154,000
1999/09/29 580 593 558 562 2,005,000
1999/09/28 564 577 562 570 2,264,000
1999/09/27 550 564 547 554 1,357,000
1999/09/24 563 563 551 556 1,871,000
1999/09/22 568 568 559 559 2,649,000
1999/09/21 580 580 564 568 2,564,000
1999/09/20 610 610 593 593 762,000
1999/09/17 625 629 580 591 1,282,000
1999/09/16 625 632 618 630 1,681,000
1999/09/14 615 642 612 635 1,736,000
1999/09/13 623 627 615 615 616,000
1999/09/10 614 649 610 613 2,723,000
1999/09/09 627 630 620 620 314,000
1999/09/08 620 627 614 627 586,000
1999/09/07 630 630 612 620 765,000
1999/09/06 625 650 624 650 792,000
1999/09/03 631 638 615 618 599,000
1999/09/02 650 650 630 644 426,000
1999/09/01 647 653 638 650 1,155,000
1999/08/31 660 661 635 647 851,000
1999/08/30 655 674 654 673 1,100,000
1999/08/27 667 667 645 645 871,000
1999/08/26 669 670 660 662 888,000
1999/08/25 670 673 655 669 3,256,000
1999/08/24 650 650 645 650 1,175,000
1999/08/23 642 650 632 650 1,105,000
1999/08/20 630 635 622 625 889,000
1999/08/19 622 625 619 625 1,258,000
1999/08/18 600 612 599 612 1,324,000
1999/08/17 602 607 595 599 521,000
1999/08/16 599 612 599 612 738,000
1999/08/13 612 612 596 599 1,541,000
1999/08/12 617 617 599 602 752,000
1999/08/11 595 616 594 607 2,516,000
1999/08/10 582 591 577 585 2,049,000
1999/08/09 582 582 554 572 4,106,000
1999/08/06 605 606 600 602 1,123,000
1999/08/05 609 614 601 605 873,000
1999/08/04 624 627 605 605 1,304,000
1999/08/03 626 628 615 625 689,000
1999/08/02 611 634 611 626 957,000
1999/07/30 629 632 605 610 936,000
1999/07/29 630 630 618 629 1,007,000
1999/07/28 628 630 625 630 992,000
1999/07/27 635 642 635 638 716,000
1999/07/26 639 650 635 643 460,000
1999/07/23 643 643 630 639 676,000
1999/07/22 652 659 636 643 786,000
1999/07/21 650 670 650 651 695,000
1999/07/19 660 679 660 660 511,000
1999/07/16 661 682 661 666 1,877,000
1999/07/15 667 679 654 664 726,000
1999/07/14 670 680 665 677 1,202,000
1999/07/13 650 671 643 670 971,000
1999/07/12 640 658 640 654 963,000
1999/07/09 662 662 646 660 1,497,000
1999/07/08 653 676 648 666 2,028,000
1999/07/07 660 662 650 653 800,000
1999/07/06 670 675 664 664 690,000
1999/07/05 676 683 667 678 2,405,000
1999/07/02 650 673 646 666 4,911,000
1999/07/01 645 649 640 645 2,599,000
1999/06/30 645 645 625 625 1,287,000
1999/06/29 635 647 630 640 1,769,000
1999/06/28 644 644 621 625 1,390,000
1999/06/25 645 645 630 637 3,255,000
1999/06/24 631 642 621 625 2,421,000
1999/06/23 612 634 610 627 1,037,000
1999/06/22 625 630 613 616 1,645,000
1999/06/21 622 624 616 616 1,117,000
1999/06/18 627 627 621 621 1,129,000
1999/06/17 627 633 624 628 658,000
1999/06/16 632 633 621 627 1,178,000
1999/06/15 635 635 619 630 989,000
1999/06/14 615 618 612 612 1,190,000
1999/06/11 620 640 620 625 3,889,000
1999/06/10 620 636 620 630 781,000
1999/06/09 620 633 620 620 736,000
1999/06/08 623 635 617 635 766,000
1999/06/07 614 622 613 622 897,000
1999/06/04 610 610 600 604 841,000
1999/06/03 610 610 602 610 1,236,000
1999/06/02 582 600 582 600 381,000
1999/06/01 578 594 575 592 353,000
1999/05/31 575 590 570 570 825,000
1999/05/28 567 574 561 573 1,447,000
1999/05/27 596 596 570 577 866,000
1999/05/26 595 598 594 596 1,310,000
1999/05/25 596 606 593 602 1,098,000
1999/05/24 609 611 599 605 1,362,000
1999/05/21 605 630 596 619 795,000
1999/05/20 602 604 588 595 1,033,000
1999/05/19 616 622 599 602 827,000
1999/05/18 622 639 616 626 586,000
1999/05/17 625 625 616 616 606,000
1999/05/14 634 637 624 630 1,686,000
1999/05/13 621 627 617 623 760,000
1999/05/12 636 641 631 631 937,000
1999/05/11 649 649 633 637 815,000
1999/05/10 652 654 642 645 1,149,000
1999/05/07 640 667 638 653 3,767,000
1999/05/06 630 642 625 642 2,065,000
1999/04/30 628 629 617 618 874,000
1999/04/28 629 630 610 622 1,338,000
1999/04/27 617 630 605 624 2,419,000
1999/04/26 604 614 596 605 667,000
1999/04/23 601 608 590 600 1,834,000
1999/04/22 620 620 600 611 1,282,000
1999/04/21 630 632 610 618 3,149,000
1999/04/20 632 644 618 622 5,462,000
1999/04/19 600 622 600 612 2,851,000
1999/04/16 595 600 593 599 960,000
1999/04/15 583 594 583 589 972,000
1999/04/14 579 590 568 589 1,204,000
1999/04/13 589 592 576 581 1,124,000
1999/04/12 586 595 580 580 613,000
1999/04/09 605 605 572 588 1,862,000
1999/04/08 590 590 572 587 948,000
1999/04/07 582 598 573 598 902,000
1999/04/06 588 599 580 586 672,000
1999/04/05 591 607 571 585 1,008,000
1999/04/02 605 610 581 596 999,000
1999/04/01 580 610 576 607 3,029,000
1999/03/31 569 581 565 572 1,335,000
1999/03/30 575 575 557 557 1,226,000
1999/03/29 557 573 557 571 839,000
1999/03/26 558 568 554 555 838,000
1999/03/25 540 555 540 555 1,336,000
1999/03/24 550 550 534 534 1,136,000
1999/03/23 578 578 550 550 1,009,000
1999/03/19 553 568 545 565 946,000
1999/03/18 570 576 559 560 1,577,000
1999/03/17 581 583 570 579 1,611,000
1999/03/16 570 583 557 580 2,123,000
1999/03/15 536 575 536 574 1,244,000
1999/03/12 557 557 531 540 2,889,000
1999/03/11 560 566 546 551 1,582,000
1999/03/10 561 563 547 563 1,243,000
1999/03/09 558 569 546 563 1,005,000
1999/03/08 570 572 556 556 1,132,000
1999/03/05 540 560 536 560 1,404,000
1999/03/04 540 540 535 538 340,000
1999/03/03 536 541 530 540 425,000
1999/03/02 534 542 534 536 756,000
1999/03/01 544 547 537 537 589,000
1999/02/26 549 551 544 544 712,000
1999/02/25 549 560 549 554 759,000
1999/02/24 553 565 548 548 492,000
1999/02/23 552 560 550 560 653,000
1999/02/22 560 560 551 552 323,000
1999/02/19 556 558 551 551 637,000
1999/02/18 550 550 543 548 713,000
1999/02/17 569 569 541 541 876,000
1999/02/16 570 574 553 560 454,000
1999/02/15 561 570 558 564 303,000
1999/02/12 558 569 555 566 666,000
1999/02/10 568 568 551 558 728,000
1999/02/09 574 576 569 571 597,000
1999/02/08 575 578 571 574 558,000
1999/02/05 580 580 566 572 381,000
1999/02/04 579 583 570 576 1,081,000
1999/02/03 578 583 574 583 319,000
1999/02/02 588 588 577 582 544,000
1999/02/01 580 586 577 582 772,000
1999/01/29 591 591 576 576 859,000
1999/01/28 585 590 581 582 748,000
1999/01/27 585 587 579 585 635,000
1999/01/26 584 594 582 585 2,475,000
1999/01/25 574 582 573 580 801,000
1999/01/22 573 574 567 567 613,000
1999/01/21 571 574 570 574 529,000
1999/01/20 574 579 566 570 887,000
1999/01/19 565 575 565 570 577,000
1999/01/18 575 580 571 575 586,000
1999/01/14 564 577 564 576 848,000
1999/01/13 563 574 559 571 990,000
1999/01/12 559 560 550 558 928,000
1999/01/11 548 558 544 556 616,000
1999/01/08 540 548 537 543 813,000
1999/01/07 550 555 529 534 2,025,000
1999/01/06 543 545 540 544 938,000
1999/01/05 546 549 533 538 1,070,000
1999/01/04 540 550 540 543 319,000

このページの先頭へ