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
2004/12/30 454 455 451 452 485,000
2004/12/29 453 456 451 451 1,689,000
2004/12/28 445 451 445 449 778,000
2004/12/27 447 451 446 447 1,688,000
2004/12/24 449 454 448 450 3,128,000
2004/12/22 442 447 442 445 2,700,000
2004/12/21 440 443 437 437 3,045,000
2004/12/20 431 442 430 439 2,850,000
2004/12/17 426 433 426 431 2,746,000
2004/12/16 427 435 427 430 3,919,000
2004/12/15 425 430 424 428 3,308,000
2004/12/14 426 430 424 430 1,987,000
2004/12/13 430 434 428 429 1,956,000
2004/12/10 433 437 430 432 6,132,000
2004/12/09 432 433 426 428 4,004,000
2004/12/08 428 435 425 432 2,189,000
2004/12/07 440 441 431 432 3,570,000
2004/12/06 436 437 431 435 2,241,000
2004/12/03 442 442 434 436 3,109,000
2004/12/02 440 444 438 441 5,065,000
2004/12/01 431 442 429 439 10,391,000
2004/11/30 424 433 423 430 7,475,000
2004/11/29 416 425 415 423 3,070,000
2004/11/26 413 416 410 411 3,668,000
2004/11/25 408 414 408 411 2,265,000
2004/11/24 406 411 405 406 1,837,000
2004/11/22 406 409 403 407 2,086,000
2004/11/19 411 418 410 411 3,570,000
2004/11/18 421 423 412 414 3,129,000
2004/11/17 420 426 419 421 2,934,000
2004/11/16 426 430 425 425 2,767,000
2004/11/15 415 427 415 426 2,975,000
2004/11/12 409 419 409 419 4,401,000
2004/11/11 420 421 413 414 4,844,000
2004/11/10 421 423 418 420 4,190,000
2004/11/09 428 429 421 425 2,126,000
2004/11/08 435 435 424 428 2,378,000
2004/11/05 433 438 431 435 3,708,000
2004/11/04 432 433 425 426 3,698,000
2004/11/02 425 427 418 425 4,883,000
2004/11/01 419 420 414 420 2,813,000
2004/10/29 423 423 415 419 1,942,000
2004/10/28 422 427 420 424 2,160,000
2004/10/27 422 422 417 417 1,744,000
2004/10/26 423 424 414 417 3,917,000
2004/10/25 428 428 419 423 1,892,000
2004/10/22 428 437 427 432 1,333,000
2004/10/21 428 432 425 427 1,336,000
2004/10/20 433 437 424 427 2,341,000
2004/10/19 438 440 435 438 1,767,000
2004/10/18 441 442 434 438 2,061,000
2004/10/15 439 444 438 442 2,655,000
2004/10/14 450 454 440 442 4,593,000
2004/10/13 466 466 456 460 2,984,000
2004/10/12 467 469 464 465 3,711,000
2004/10/08 457 466 455 463 2,502,000
2004/10/07 468 471 460 460 5,590,000
2004/10/06 445 461 445 458 3,550,000
2004/10/05 450 453 445 446 2,018,000
2004/10/04 455 455 450 453 2,937,000
2004/10/01 439 447 436 445 3,885,000
2004/09/30 432 435 430 430 2,373,000
2004/09/29 429 435 428 430 2,917,000
2004/09/28 425 430 421 424 2,986,000
2004/09/27 430 432 420 424 1,270,000
2004/09/24 423 425 418 425 4,492,000
2004/09/22 442 443 430 433 4,300,000
2004/09/21 442 445 440 442 2,385,000
2004/09/17 446 446 440 443 2,277,000
2004/09/16 445 446 441 443 2,230,000
2004/09/15 457 459 450 450 3,429,000
2004/09/14 450 464 446 457 7,052,000
2004/09/13 439 450 438 450 2,018,000
2004/09/10 440 443 435 439 5,674,000
2004/09/09 454 457 445 446 1,812,000
2004/09/08 457 457 451 455 2,486,000
2004/09/07 453 459 450 455 3,864,000
2004/09/06 442 451 439 451 3,621,000
2004/09/03 448 449 437 441 2,863,000
2004/09/02 448 452 446 450 2,145,000
2004/09/01 445 449 445 446 2,253,000
2004/08/31 442 445 441 444 2,005,000
2004/08/30 443 446 440 443 2,437,000
2004/08/27 440 444 438 441 2,311,000
2004/08/26 438 443 434 439 2,851,000
2004/08/25 430 437 426 434 2,140,000
2004/08/24 434 434 421 428 2,476,000
2004/08/23 434 434 428 431 2,146,000
2004/08/20 426 433 423 429 6,055,000
2004/08/19 418 433 418 430 5,133,000
2004/08/18 414 420 409 410 5,658,000
2004/08/17 421 423 413 415 4,761,000
2004/08/16 422 423 413 418 4,806,000
2004/08/13 436 437 425 427 7,309,000
2004/08/12 447 452 445 446 2,644,000
2004/08/11 448 453 446 452 2,276,000
2004/08/10 446 449 443 445 2,284,000
2004/08/09 442 447 438 447 2,318,000
2004/08/06 445 454 443 450 2,531,000
2004/08/05 451 453 447 452 3,581,000
2004/08/04 459 460 441 451 3,986,000
2004/08/03 473 476 458 462 8,375,000
2004/08/02 455 461 453 458 2,473,000
2004/07/30 463 468 450 454 6,192,000
2004/07/29 463 465 449 451 2,077,000
2004/07/28 457 466 456 458 2,612,000
2004/07/27 457 462 453 456 3,286,000
2004/07/26 458 465 458 463 1,947,000
2004/07/23 479 479 470 471 1,478,000
2004/07/22 470 476 468 474 1,770,000
2004/07/21 480 481 477 480 1,431,000
2004/07/20 476 476 468 472 2,622,000
2004/07/16 483 483 473 481 1,670,000
2004/07/15 486 491 478 484 2,805,000
2004/07/14 496 497 485 486 5,208,000
2004/07/13 478 487 476 486 4,117,000
2004/07/12 485 488 482 485 6,110,000
2004/07/09 483 490 476 489 4,864,000
2004/07/08 484 491 480 482 2,991,000
2004/07/07 476 488 471 482 3,190,000
2004/07/06 486 495 483 486 3,612,000
2004/07/05 491 495 484 486 2,998,000
2004/07/02 490 505 482 499 5,213,000
2004/07/01 509 509 503 505 3,066,000
2004/06/30 505 509 503 509 3,336,000
2004/06/29 499 503 495 503 1,660,000
2004/06/28 500 503 494 500 2,649,000
2004/06/25 497 510 493 502 8,754,000
2004/06/24 482 495 482 495 4,679,000
2004/06/23 488 491 479 483 3,120,000
2004/06/22 481 488 476 483 2,201,000
2004/06/21 482 485 478 480 4,577,000
2004/06/18 477 487 473 479 6,125,000
2004/06/17 479 480 472 480 5,060,000
2004/06/16 467 478 466 475 6,252,000
2004/06/15 470 473 460 465 9,376,000
2004/06/14 471 477 468 473 9,436,000
2004/06/11 487 491 470 470 25,374,000
2004/06/10 425 428 422 427 2,360,000
2004/06/09 420 429 416 424 4,670,000
2004/06/08 422 423 414 416 2,064,000
2004/06/07 412 419 407 417 2,577,000
2004/06/04 406 409 400 409 3,421,000
2004/06/03 417 418 404 408 4,860,000
2004/06/02 423 429 418 422 2,783,000
2004/06/01 436 439 430 435 1,089,000
2004/05/31 435 438 428 436 1,003,000
2004/05/28 435 443 435 437 2,098,000
2004/05/27 430 431 425 430 1,225,000
2004/05/26 431 435 427 427 1,739,000
2004/05/25 437 437 425 429 3,275,000
2004/05/24 430 434 426 427 2,529,000
2004/05/21 417 425 413 425 2,899,000
2004/05/20 419 419 405 413 2,983,000
2004/05/19 402 416 401 416 2,532,000
2004/05/18 389 407 389 402 2,891,000
2004/05/17 395 396 384 388 2,880,000
2004/05/14 404 412 390 404 6,363,000
2004/05/13 418 420 405 408 3,278,000
2004/05/12 426 426 416 420 7,472,000
2004/05/11 412 422 408 414 4,970,000
2004/05/10 438 438 405 413 5,057,000
2004/05/07 437 445 431 437 6,795,000
2004/05/06 458 459 439 447 7,304,000
2004/04/30 471 471 461 465 4,293,000
2004/04/28 486 495 482 488 2,770,000
2004/04/27 494 494 482 486 2,355,000
2004/04/26 492 502 491 499 6,113,000
2004/04/23 486 489 480 489 1,811,000
2004/04/22 492 492 477 482 2,261,000
2004/04/21 481 486 477 486 3,005,000
2004/04/20 466 486 463 485 3,487,000
2004/04/19 468 479 456 461 2,651,000
2004/04/16 475 478 466 470 1,319,000
2004/04/15 490 501 473 475 6,776,000
2004/04/14 480 485 477 483 1,587,000
2004/04/13 484 485 477 482 1,944,000
2004/04/12 478 484 476 482 1,907,000
2004/04/09 479 480 474 478 4,693,000
2004/04/08 475 486 474 484 4,792,000
2004/04/07 476 478 470 474 4,014,000
2004/04/06 479 486 473 486 8,353,000
2004/04/05 458 473 455 472 6,184,000
2004/04/02 448 450 442 450 4,870,000
2004/04/01 452 456 444 448 3,382,000
2004/03/31 453 458 452 454 1,596,000
2004/03/30 465 466 451 452 1,850,000
2004/03/29 459 467 457 460 3,659,000
2004/03/26 458 463 453 458 2,859,000
2004/03/25 450 454 445 454 3,230,000
2004/03/24 437 448 437 447 5,203,000
2004/03/23 433 438 430 436 2,436,000
2004/03/22 439 439 435 435 2,076,000
2004/03/19 439 445 435 439 2,595,000
2004/03/18 455 456 440 442 4,375,000
2004/03/17 443 449 442 448 5,157,000
2004/03/16 452 452 438 440 5,867,000
2004/03/15 451 454 450 451 2,801,000
2004/03/12 438 448 435 441 7,636,000
2004/03/11 450 451 444 448 4,253,000
2004/03/10 462 462 453 457 2,023,000
2004/03/09 460 464 455 464 2,524,000
2004/03/08 470 473 463 464 3,581,000
2004/03/05 473 475 461 472 2,560,000
2004/03/04 468 475 466 468 4,298,000
2004/03/03 465 468 461 463 4,271,000
2004/03/02 455 465 454 465 4,125,000
2004/03/01 441 453 438 452 5,570,000
2004/02/27 432 438 424 434 9,304,000
2004/02/26 428 434 417 433 9,271,000
2004/02/25 444 444 428 436 2,643,000
2004/02/24 451 454 439 440 3,227,000
2004/02/23 452 457 450 452 2,309,000
2004/02/20 455 460 449 456 1,901,000
2004/02/19 459 462 455 460 1,918,000
2004/02/18 463 464 458 459 1,943,000
2004/02/17 444 460 444 460 2,654,000
2004/02/16 450 454 444 448 1,500,000
2004/02/13 440 453 438 450 2,543,000
2004/02/12 440 446 433 438 3,355,000
2004/02/10 443 447 434 445 2,450,000
2004/02/09 455 456 444 446 2,854,000
2004/02/06 458 458 449 454 2,025,000
2004/02/05 443 460 442 458 4,118,000
2004/02/04 467 468 437 446 6,409,000
2004/02/03 493 494 469 474 4,568,000
2004/02/02 475 493 467 490 5,172,000
2004/01/30 466 474 466 474 2,474,000
2004/01/29 465 476 462 468 3,060,000
2004/01/28 476 476 461 467 4,197,000
2004/01/27 489 489 473 476 2,770,000
2004/01/26 471 480 471 479 4,102,000
2004/01/23 500 500 485 486 2,830,000
2004/01/22 492 498 486 494 2,454,000
2004/01/21 490 500 489 495 2,653,000
2004/01/20 495 501 487 497 3,331,000
2004/01/19 495 510 490 505 8,799,000
2004/01/16 485 488 476 485 5,690,000
2004/01/15 487 487 476 484 6,476,000
2004/01/14 455 486 455 486 8,646,000
2004/01/13 464 470 455 460 2,843,000
2004/01/09 464 464 458 460 2,490,000
2004/01/08 455 462 450 461 5,050,000
2004/01/07 462 465 456 460 2,824,000
2004/01/06 474 474 462 470 9,484,000
2004/01/05 445 458 443 454 2,810,000

このページの先頭へ