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
2020/12/30 3,760 3,810 3,725 3,785 456,100
2020/12/29 3,735 3,810 3,715 3,800 485,000
2020/12/28 3,800 3,840 3,760 3,775 474,000
2020/12/25 3,725 3,780 3,695 3,775 503,400
2020/12/24 3,675 3,705 3,635 3,695 589,600
2020/12/23 3,630 3,655 3,525 3,565 919,600
2020/12/22 3,760 3,800 3,620 3,630 1,157,600
2020/12/21 3,860 3,905 3,775 3,845 722,300
2020/12/18 3,750 3,880 3,735 3,825 949,100
2020/12/17 3,810 3,820 3,675 3,735 847,500
2020/12/16 3,565 3,755 3,560 3,740 1,199,300
2020/12/15 3,570 3,605 3,550 3,560 516,000
2020/12/14 3,530 3,610 3,515 3,585 745,300
2020/12/11 3,575 3,590 3,480 3,520 1,018,300
2020/12/10 3,600 3,640 3,475 3,535 2,482,900
2020/12/09 3,220 3,375 3,210 3,335 953,400
2020/12/08 3,200 3,285 3,165 3,200 850,200
2020/12/07 3,205 3,240 3,125 3,130 785,900
2020/12/04 3,130 3,180 3,100 3,150 668,800
2020/12/03 3,035 3,135 3,010 3,110 940,200
2020/12/02 3,005 3,025 2,980 3,000 451,400
2020/12/01 2,958 3,010 2,958 2,970 243,700
2020/11/30 3,040 3,065 2,949 2,958 632,400
2020/11/27 2,940 3,040 2,940 3,015 610,500
2020/11/26 2,907 2,969 2,881 2,961 485,300
2020/11/25 2,996 3,035 2,945 2,957 708,700
2020/11/24 2,960 2,967 2,896 2,914 552,400
2020/11/20 2,895 2,900 2,860 2,890 523,200
2020/11/19 2,951 2,951 2,896 2,921 580,600
2020/11/18 2,970 2,982 2,942 2,972 522,000
2020/11/17 3,050 3,060 2,961 3,015 446,200
2020/11/16 3,020 3,055 3,010 3,020 684,200
2020/11/13 2,900 2,949 2,882 2,942 603,600
2020/11/12 2,923 2,950 2,893 2,921 782,300
2020/11/11 3,000 3,045 2,954 2,973 1,049,000
2020/11/10 3,085 3,095 2,914 2,967 1,621,200
2020/11/09 2,798 2,835 2,775 2,813 874,800
2020/11/06 2,702 2,760 2,700 2,736 571,100
2020/11/05 2,666 2,712 2,642 2,690 524,400
2020/11/04 2,675 2,720 2,651 2,682 561,100
2020/11/02 2,618 2,664 2,603 2,625 398,500
2020/10/30 2,696 2,704 2,601 2,615 508,000
2020/10/29 2,618 2,695 2,596 2,689 613,900
2020/10/28 2,726 2,731 2,664 2,710 635,300
2020/10/27 2,782 2,798 2,753 2,760 832,900
2020/10/26 2,707 2,760 2,697 2,744 647,000
2020/10/23 2,689 2,726 2,664 2,709 715,800
2020/10/22 2,610 2,697 2,608 2,655 731,800
2020/10/21 2,566 2,669 2,566 2,627 972,000
2020/10/20 2,509 2,541 2,494 2,537 387,100
2020/10/19 2,506 2,562 2,506 2,544 729,200
2020/10/16 2,499 2,512 2,455 2,469 526,900
2020/10/15 2,534 2,540 2,495 2,498 320,600
2020/10/14 2,531 2,531 2,489 2,506 349,500
2020/10/13 2,511 2,539 2,477 2,532 347,100
2020/10/12 2,521 2,521 2,486 2,511 302,600
2020/10/09 2,554 2,570 2,519 2,540 425,500
2020/10/08 2,563 2,593 2,537 2,554 496,300
2020/10/07 2,471 2,540 2,450 2,528 485,400
2020/10/06 2,482 2,521 2,473 2,502 508,500
2020/10/05 2,474 2,495 2,456 2,460 434,800
2020/10/02 2,521 2,528 2,397 2,424 1,147,900
2020/09/30 2,601 2,618 2,542 2,545 545,800
2020/09/29 2,598 2,640 2,582 2,599 371,600
2020/09/28 2,607 2,619 2,569 2,619 585,100
2020/09/25 2,619 2,620 2,554 2,568 399,900
2020/09/24 2,592 2,593 2,535 2,552 756,500
2020/09/23 2,648 2,660 2,613 2,639 561,400
2020/09/18 2,703 2,705 2,671 2,690 444,900
2020/09/17 2,747 2,748 2,685 2,692 398,100
2020/09/16 2,728 2,752 2,720 2,733 284,000
2020/09/15 2,750 2,762 2,709 2,737 696,800
2020/09/14 2,770 2,794 2,759 2,763 587,800
2020/09/11 2,749 2,760 2,709 2,743 762,700
2020/09/10 2,767 2,779 2,727 2,765 414,600
2020/09/09 2,755 2,786 2,705 2,755 865,700
2020/09/08 2,761 2,792 2,740 2,745 641,900
2020/09/07 2,678 2,724 2,670 2,711 546,200
2020/09/04 2,625 2,682 2,622 2,665 579,400
2020/09/03 2,640 2,679 2,637 2,645 924,700
2020/09/02 2,577 2,589 2,560 2,579 298,200
2020/09/01 2,560 2,568 2,535 2,566 244,700
2020/08/31 2,570 2,583 2,546 2,548 329,500
2020/08/28 2,559 2,598 2,493 2,523 677,500
2020/08/27 2,532 2,584 2,503 2,559 612,600
2020/08/26 2,522 2,556 2,513 2,553 410,900
2020/08/25 2,550 2,565 2,528 2,539 506,700
2020/08/24 2,503 2,512 2,456 2,495 355,100
2020/08/21 2,516 2,541 2,491 2,503 329,200
2020/08/20 2,506 2,519 2,474 2,499 496,200
2020/08/19 2,536 2,538 2,501 2,528 396,700
2020/08/18 2,573 2,575 2,521 2,544 355,300
2020/08/17 2,593 2,593 2,541 2,558 378,600
2020/08/14 2,610 2,625 2,563 2,581 510,800
2020/08/13 2,665 2,677 2,596 2,603 654,000
2020/08/12 2,630 2,676 2,610 2,623 1,015,800
2020/08/11 2,634 2,690 2,600 2,610 2,018,900
2020/08/07 2,415 2,417 2,316 2,334 975,200
2020/08/06 2,392 2,456 2,385 2,438 758,000
2020/08/05 2,301 2,399 2,293 2,399 728,000
2020/08/04 2,268 2,324 2,268 2,313 565,700
2020/08/03 2,253 2,292 2,237 2,251 484,100
2020/07/31 2,280 2,280 2,201 2,209 741,800
2020/07/30 2,352 2,369 2,289 2,309 523,600
2020/07/29 2,342 2,357 2,326 2,346 329,300
2020/07/28 2,389 2,406 2,366 2,370 287,600
2020/07/27 2,331 2,381 2,314 2,377 437,000
2020/07/22 2,383 2,415 2,381 2,389 562,100
2020/07/21 2,336 2,381 2,327 2,376 421,400
2020/07/20 2,358 2,367 2,324 2,348 292,100
2020/07/17 2,377 2,386 2,315 2,340 489,400
2020/07/16 2,402 2,423 2,348 2,375 661,300
2020/07/15 2,442 2,460 2,393 2,402 686,000
2020/07/14 2,347 2,401 2,333 2,373 594,900
2020/07/13 2,306 2,375 2,303 2,348 1,049,000
2020/07/10 2,274 2,280 2,239 2,245 534,300
2020/07/09 2,214 2,290 2,208 2,262 882,200
2020/07/08 2,208 2,234 2,179 2,208 378,100
2020/07/07 2,240 2,245 2,195 2,216 407,100
2020/07/06 2,156 2,237 2,150 2,228 732,100
2020/07/03 2,175 2,197 2,149 2,177 428,300
2020/07/02 2,150 2,181 2,107 2,164 720,800
2020/07/01 2,206 2,219 2,152 2,178 473,000
2020/06/30 2,221 2,236 2,185 2,188 458,900
2020/06/29 2,159 2,205 2,139 2,175 500,500
2020/06/26 2,223 2,237 2,190 2,209 493,700
2020/06/25 2,205 2,205 2,153 2,180 947,700
2020/06/24 2,262 2,278 2,232 2,245 518,800
2020/06/23 2,310 2,323 2,263 2,277 715,300
2020/06/22 2,286 2,297 2,246 2,268 777,900
2020/06/19 2,324 2,328 2,293 2,315 401,400
2020/06/18 2,310 2,328 2,268 2,321 651,400
2020/06/17 2,375 2,392 2,331 2,360 592,800
2020/06/16 2,255 2,385 2,255 2,355 1,061,900
2020/06/15 2,243 2,259 2,201 2,205 552,200
2020/06/12 2,201 2,259 2,154 2,247 1,405,600
2020/06/11 2,360 2,376 2,321 2,321 691,200
2020/06/10 2,379 2,410 2,355 2,400 1,032,600
2020/06/09 2,483 2,483 2,409 2,456 563,300
2020/06/08 2,476 2,503 2,452 2,481 573,900
2020/06/05 2,417 2,428 2,382 2,426 611,200
2020/06/04 2,445 2,452 2,373 2,401 981,100
2020/06/03 2,408 2,435 2,352 2,379 949,600
2020/06/02 2,301 2,364 2,283 2,337 1,177,500
2020/06/01 2,270 2,289 2,207 2,249 1,592,100
2020/05/29 2,329 2,350 2,295 2,322 979,100
2020/05/28 2,445 2,474 2,320 2,379 1,091,800
2020/05/27 2,306 2,417 2,300 2,372 1,220,700
2020/05/26 2,238 2,313 2,235 2,273 1,082,400
2020/05/25 2,198 2,214 2,165 2,192 786,600
2020/05/22 2,174 2,197 2,114 2,130 592,300
2020/05/21 2,162 2,184 2,151 2,161 756,200
2020/05/20 2,124 2,148 2,092 2,133 604,100
2020/05/19 2,120 2,146 2,093 2,098 845,000
2020/05/18 2,062 2,062 1,987 2,030 327,700
2020/05/15 2,067 2,067 1,995 2,026 558,100
2020/05/14 2,056 2,070 2,023 2,031 573,700
2020/05/13 2,042 2,091 2,013 2,083 813,900
2020/05/12 2,110 2,123 2,078 2,112 555,500
2020/05/11 2,106 2,169 2,104 2,139 910,300
2020/05/08 2,045 2,106 2,033 2,071 1,129,000
2020/05/07 1,972 2,016 1,965 1,991 573,600
2020/05/01 2,013 2,028 1,980 2,012 748,800
2020/04/30 2,038 2,087 2,034 2,050 820,100
2020/04/28 2,009 2,019 1,956 1,977 625,900
2020/04/27 1,905 1,997 1,898 1,983 1,265,100
2020/04/24 1,912 1,915 1,864 1,872 498,100
2020/04/23 1,842 1,905 1,842 1,904 669,000
2020/04/22 1,838 1,859 1,812 1,830 1,009,900
2020/04/21 1,899 1,907 1,846 1,862 947,900
2020/04/20 1,870 1,904 1,864 1,902 620,100
2020/04/17 1,872 1,914 1,864 1,908 1,131,900
2020/04/16 1,845 1,850 1,797 1,813 1,028,700
2020/04/15 1,877 1,904 1,848 1,885 887,600
2020/04/14 1,868 1,905 1,836 1,893 733,600
2020/04/13 1,869 1,893 1,836 1,841 551,600
2020/04/10 1,911 1,962 1,863 1,890 830,300
2020/04/09 1,838 1,873 1,812 1,866 826,000
2020/04/08 1,842 1,857 1,777 1,835 751,900
2020/04/07 1,871 1,895 1,799 1,853 916,100
2020/04/06 1,691 1,813 1,657 1,799 724,500
2020/04/03 1,728 1,775 1,678 1,709 637,200
2020/04/02 1,687 1,740 1,663 1,692 647,300
2020/04/01 1,796 1,799 1,700 1,715 809,900
2020/03/31 1,790 1,869 1,773 1,807 735,500
2020/03/30 1,750 1,827 1,738 1,803 988,000
2020/03/27 1,868 1,938 1,822 1,888 1,573,900
2020/03/26 1,872 1,920 1,849 1,856 930,900
2020/03/25 1,996 1,996 1,843 1,905 1,695,100
2020/03/24 1,684 1,803 1,674 1,796 1,546,000
2020/03/23 1,561 1,610 1,511 1,604 1,279,100
2020/03/19 1,626 1,645 1,522 1,553 1,687,100
2020/03/18 1,711 1,717 1,603 1,604 1,719,300
2020/03/17 1,637 1,718 1,595 1,699 1,504,000
2020/03/16 1,794 1,824 1,669 1,671 1,243,600
2020/03/13 1,711 1,820 1,705 1,754 2,266,400
2020/03/12 1,971 1,998 1,874 1,899 2,075,900
2020/03/11 2,113 2,152 2,056 2,057 1,530,500
2020/03/10 2,020 2,191 1,983 2,143 1,593,100
2020/03/09 2,200 2,206 2,107 2,120 1,705,000
2020/03/06 2,383 2,383 2,303 2,325 1,117,200
2020/03/05 2,467 2,499 2,402 2,433 858,200
2020/03/04 2,417 2,464 2,406 2,437 993,000
2020/03/03 2,604 2,611 2,449 2,452 1,617,000
2020/03/02 2,532 2,593 2,426 2,547 1,643,900
2020/02/28 2,572 2,598 2,530 2,589 1,269,200
2020/02/27 2,785 2,790 2,652 2,672 1,550,700
2020/02/26 2,825 2,825 2,733 2,810 1,269,500
2020/02/25 2,840 2,880 2,816 2,873 1,079,900
2020/02/21 2,957 3,050 2,954 2,990 1,051,000
2020/02/20 2,932 2,968 2,902 2,921 968,200
2020/02/19 2,870 2,875 2,805 2,843 593,000
2020/02/18 2,863 2,880 2,793 2,850 731,900
2020/02/17 2,841 2,904 2,825 2,899 822,900
2020/02/14 2,830 2,873 2,822 2,857 1,011,500
2020/02/13 2,849 2,947 2,839 2,846 2,148,900
2020/02/12 2,646 2,698 2,636 2,675 763,600
2020/02/10 2,639 2,659 2,624 2,644 641,200
2020/02/07 2,698 2,707 2,677 2,689 336,600
2020/02/06 2,696 2,728 2,675 2,698 695,600
2020/02/05 2,690 2,694 2,640 2,652 484,400
2020/02/04 2,592 2,637 2,579 2,615 451,000
2020/02/03 2,535 2,607 2,520 2,592 579,700
2020/01/31 2,607 2,658 2,601 2,634 475,000
2020/01/30 2,649 2,649 2,583 2,605 599,400
2020/01/29 2,652 2,688 2,626 2,656 783,200
2020/01/28 2,586 2,649 2,572 2,649 683,900
2020/01/27 2,630 2,651 2,607 2,631 886,500
2020/01/24 2,702 2,732 2,677 2,711 506,100
2020/01/23 2,761 2,762 2,695 2,713 1,167,900
2020/01/22 2,801 2,810 2,757 2,809 795,600
2020/01/21 2,880 2,902 2,837 2,845 540,600
2020/01/20 2,856 2,908 2,856 2,907 622,600
2020/01/17 2,849 2,865 2,826 2,855 576,300
2020/01/16 2,832 2,835 2,796 2,830 458,300
2020/01/15 2,900 2,900 2,802 2,827 1,055,700
2020/01/14 2,878 2,925 2,860 2,910 715,300
2020/01/10 2,873 2,873 2,824 2,840 697,300
2020/01/09 2,900 2,901 2,865 2,891 528,100
2020/01/08 2,875 2,876 2,791 2,841 860,000
2020/01/07 2,912 2,952 2,892 2,918 563,700
2020/01/06 2,880 2,913 2,851 2,913 696,100

このページの先頭へ