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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,329 | 4,360 | 4,304 | 4,335 | 222,400 |
| 2023/12/28 | 4,289 | 4,354 | 4,272 | 4,346 | 231,700 |
| 2023/12/27 | 4,262 | 4,322 | 4,258 | 4,300 | 221,400 |
| 2023/12/26 | 4,249 | 4,271 | 4,234 | 4,248 | 216,900 |
| 2023/12/25 | 4,265 | 4,265 | 4,194 | 4,245 | 244,100 |
| 2023/12/22 | 4,232 | 4,268 | 4,195 | 4,216 | 342,300 |
| 2023/12/21 | 4,277 | 4,295 | 4,211 | 4,234 | 307,100 |
| 2023/12/20 | 4,342 | 4,402 | 4,324 | 4,340 | 511,300 |
| 2023/12/19 | 4,260 | 4,342 | 4,226 | 4,342 | 476,400 |
| 2023/12/18 | 4,229 | 4,303 | 4,229 | 4,290 | 387,500 |
| 2023/12/15 | 4,271 | 4,327 | 4,249 | 4,319 | 568,900 |
| 2023/12/14 | 4,330 | 4,344 | 4,174 | 4,201 | 582,700 |
| 2023/12/13 | 4,437 | 4,440 | 4,355 | 4,381 | 376,400 |
| 2023/12/12 | 4,400 | 4,443 | 4,364 | 4,420 | 706,800 |
| 2023/12/11 | 4,458 | 4,458 | 4,304 | 4,330 | 736,200 |
| 2023/12/08 | 4,545 | 4,565 | 4,377 | 4,400 | 578,800 |
| 2023/12/07 | 4,505 | 4,582 | 4,492 | 4,551 | 529,600 |
| 2023/12/06 | 4,522 | 4,598 | 4,503 | 4,568 | 519,000 |
| 2023/12/05 | 4,516 | 4,557 | 4,451 | 4,461 | 445,100 |
| 2023/12/04 | 4,534 | 4,612 | 4,516 | 4,566 | 363,700 |
| 2023/12/01 | 4,532 | 4,561 | 4,497 | 4,553 | 294,700 |
| 2023/11/30 | 4,500 | 4,540 | 4,479 | 4,540 | 875,500 |
| 2023/11/29 | 4,517 | 4,530 | 4,459 | 4,525 | 557,300 |
| 2023/11/28 | 4,535 | 4,562 | 4,455 | 4,511 | 622,000 |
| 2023/11/27 | 4,540 | 4,573 | 4,471 | 4,506 | 459,400 |
| 2023/11/24 | 4,476 | 4,565 | 4,476 | 4,518 | 563,900 |
| 2023/11/22 | 4,361 | 4,515 | 4,350 | 4,432 | 649,200 |
| 2023/11/21 | 4,270 | 4,379 | 4,259 | 4,360 | 547,100 |
| 2023/11/20 | 4,410 | 4,427 | 4,264 | 4,282 | 615,800 |
| 2023/11/17 | 4,380 | 4,427 | 4,337 | 4,423 | 533,000 |
| 2023/11/16 | 4,350 | 4,444 | 4,311 | 4,430 | 675,800 |
| 2023/11/15 | 4,318 | 4,346 | 4,262 | 4,339 | 803,000 |
| 2023/11/14 | 4,220 | 4,355 | 4,186 | 4,305 | 1,110,200 |
| 2023/11/13 | 3,940 | 4,210 | 3,939 | 4,208 | 2,187,200 |
| 2023/11/10 | 3,754 | 3,817 | 3,735 | 3,811 | 350,900 |
| 2023/11/09 | 3,748 | 3,800 | 3,747 | 3,799 | 402,500 |
| 2023/11/08 | 3,871 | 3,900 | 3,724 | 3,737 | 480,100 |
| 2023/11/07 | 3,920 | 3,934 | 3,887 | 3,901 | 346,300 |
| 2023/11/06 | 3,893 | 3,927 | 3,879 | 3,916 | 414,500 |
| 2023/11/02 | 3,921 | 3,921 | 3,803 | 3,841 | 533,500 |
| 2023/11/01 | 3,876 | 3,943 | 3,858 | 3,879 | 548,600 |
| 2023/10/31 | 3,898 | 3,916 | 3,840 | 3,899 | 484,900 |
| 2023/10/30 | 3,860 | 3,882 | 3,845 | 3,865 | 350,500 |
| 2023/10/27 | 3,812 | 3,865 | 3,810 | 3,859 | 367,700 |
| 2023/10/26 | 3,723 | 3,777 | 3,717 | 3,766 | 291,200 |
| 2023/10/25 | 3,830 | 3,849 | 3,759 | 3,773 | 310,500 |
| 2023/10/24 | 3,709 | 3,823 | 3,700 | 3,805 | 591,500 |
| 2023/10/23 | 3,731 | 3,735 | 3,667 | 3,699 | 321,800 |
| 2023/10/20 | 3,785 | 3,810 | 3,762 | 3,762 | 262,400 |
| 2023/10/19 | 3,742 | 3,793 | 3,737 | 3,775 | 434,000 |
| 2023/10/18 | 3,778 | 3,790 | 3,740 | 3,780 | 483,500 |
| 2023/10/17 | 3,796 | 3,827 | 3,717 | 3,725 | 473,400 |
| 2023/10/16 | 3,754 | 3,843 | 3,751 | 3,777 | 562,800 |
| 2023/10/13 | 3,744 | 3,763 | 3,716 | 3,721 | 622,700 |
| 2023/10/12 | 3,770 | 3,815 | 3,740 | 3,811 | 473,700 |
| 2023/10/11 | 3,755 | 3,773 | 3,727 | 3,727 | 299,600 |
| 2023/10/10 | 3,732 | 3,775 | 3,732 | 3,764 | 414,200 |
| 2023/10/06 | 3,652 | 3,715 | 3,646 | 3,662 | 427,000 |
| 2023/10/05 | 3,621 | 3,714 | 3,617 | 3,681 | 503,700 |
| 2023/10/04 | 3,651 | 3,660 | 3,586 | 3,610 | 501,800 |
| 2023/10/03 | 3,772 | 3,774 | 3,681 | 3,681 | 511,300 |
| 2023/10/02 | 3,831 | 3,900 | 3,815 | 3,815 | 446,500 |
| 2023/09/29 | 3,868 | 3,881 | 3,778 | 3,795 | 548,800 |
| 2023/09/28 | 3,859 | 3,891 | 3,807 | 3,829 | 611,200 |
| 2023/09/27 | 3,918 | 3,963 | 3,888 | 3,954 | 491,400 |
| 2023/09/26 | 3,990 | 3,996 | 3,915 | 3,948 | 544,400 |
| 2023/09/25 | 3,982 | 4,012 | 3,949 | 4,008 | 635,700 |
| 2023/09/22 | 3,936 | 3,945 | 3,882 | 3,912 | 575,900 |
| 2023/09/21 | 4,021 | 4,110 | 3,946 | 3,973 | 1,089,600 |
| 2023/09/20 | 4,050 | 4,085 | 4,011 | 4,012 | 627,500 |
| 2023/09/19 | 4,033 | 4,091 | 4,021 | 4,069 | 774,200 |
| 2023/09/15 | 4,030 | 4,074 | 4,007 | 4,016 | 797,200 |
| 2023/09/14 | 3,956 | 4,028 | 3,940 | 3,994 | 831,700 |
| 2023/09/13 | 3,835 | 3,962 | 3,835 | 3,950 | 878,900 |
| 2023/09/12 | 3,830 | 3,849 | 3,790 | 3,826 | 393,000 |
| 2023/09/11 | 3,781 | 3,806 | 3,767 | 3,792 | 270,500 |
| 2023/09/08 | 3,837 | 3,838 | 3,767 | 3,774 | 482,700 |
| 2023/09/07 | 3,852 | 3,888 | 3,816 | 3,816 | 467,400 |
| 2023/09/06 | 3,829 | 3,892 | 3,817 | 3,869 | 415,300 |
| 2023/09/05 | 3,834 | 3,848 | 3,791 | 3,840 | 483,800 |
| 2023/09/04 | 3,840 | 3,845 | 3,808 | 3,824 | 523,800 |
| 2023/09/01 | 3,730 | 3,815 | 3,725 | 3,792 | 709,000 |
| 2023/08/31 | 3,713 | 3,743 | 3,684 | 3,722 | 574,500 |
| 2023/08/30 | 3,722 | 3,744 | 3,687 | 3,713 | 545,700 |
| 2023/08/29 | 3,703 | 3,724 | 3,671 | 3,717 | 516,400 |
| 2023/08/28 | 3,723 | 3,751 | 3,687 | 3,692 | 667,000 |
| 2023/08/25 | 3,623 | 3,716 | 3,613 | 3,716 | 664,600 |
| 2023/08/24 | 3,600 | 3,667 | 3,593 | 3,666 | 785,400 |
| 2023/08/23 | 3,555 | 3,599 | 3,551 | 3,586 | 579,500 |
| 2023/08/22 | 3,497 | 3,566 | 3,495 | 3,552 | 678,200 |
| 2023/08/21 | 3,453 | 3,528 | 3,437 | 3,492 | 528,500 |
| 2023/08/18 | 3,414 | 3,460 | 3,408 | 3,458 | 353,800 |
| 2023/08/17 | 3,442 | 3,445 | 3,365 | 3,430 | 507,700 |
| 2023/08/16 | 3,495 | 3,495 | 3,442 | 3,442 | 757,100 |
| 2023/08/15 | 3,569 | 3,574 | 3,516 | 3,550 | 602,200 |
| 2023/08/14 | 3,525 | 3,569 | 3,504 | 3,543 | 692,500 |
| 2023/08/10 | 3,412 | 3,539 | 3,391 | 3,539 | 1,332,200 |
| 2023/08/09 | 3,350 | 3,427 | 3,349 | 3,410 | 1,311,400 |
| 2023/08/08 | 3,275 | 3,286 | 3,241 | 3,256 | 561,700 |
| 2023/08/07 | 3,291 | 3,292 | 3,256 | 3,284 | 493,000 |
| 2023/08/04 | 3,300 | 3,323 | 3,290 | 3,314 | 391,000 |
| 2023/08/03 | 3,340 | 3,347 | 3,299 | 3,309 | 479,200 |
| 2023/08/02 | 3,350 | 3,407 | 3,341 | 3,363 | 422,200 |
| 2023/08/01 | 3,380 | 3,396 | 3,361 | 3,378 | 442,000 |
| 2023/07/31 | 3,348 | 3,375 | 3,323 | 3,358 | 865,700 |
| 2023/07/28 | 3,295 | 3,318 | 3,262 | 3,316 | 521,700 |
| 2023/07/27 | 3,300 | 3,330 | 3,297 | 3,322 | 375,400 |
| 2023/07/26 | 3,318 | 3,318 | 3,281 | 3,299 | 348,100 |
| 2023/07/25 | 3,272 | 3,308 | 3,252 | 3,298 | 561,600 |
| 2023/07/24 | 3,223 | 3,250 | 3,222 | 3,242 | 320,100 |
| 2023/07/21 | 3,229 | 3,230 | 3,200 | 3,206 | 341,500 |
| 2023/07/20 | 3,245 | 3,248 | 3,224 | 3,225 | 301,100 |
| 2023/07/19 | 3,242 | 3,257 | 3,227 | 3,244 | 344,100 |
| 2023/07/18 | 3,224 | 3,226 | 3,203 | 3,222 | 359,800 |
| 2023/07/14 | 3,209 | 3,229 | 3,204 | 3,215 | 328,100 |
| 2023/07/13 | 3,230 | 3,240 | 3,206 | 3,210 | 391,700 |
| 2023/07/12 | 3,260 | 3,260 | 3,194 | 3,203 | 407,200 |
| 2023/07/11 | 3,268 | 3,270 | 3,231 | 3,239 | 288,400 |
| 2023/07/10 | 3,280 | 3,292 | 3,229 | 3,238 | 426,800 |
| 2023/07/07 | 3,242 | 3,271 | 3,226 | 3,248 | 578,700 |
| 2023/07/06 | 3,339 | 3,341 | 3,292 | 3,297 | 547,200 |
| 2023/07/05 | 3,357 | 3,379 | 3,341 | 3,379 | 341,800 |
| 2023/07/04 | 3,368 | 3,405 | 3,355 | 3,357 | 516,800 |
| 2023/07/03 | 3,325 | 3,355 | 3,316 | 3,341 | 382,500 |
| 2023/06/30 | 3,300 | 3,320 | 3,265 | 3,309 | 452,600 |
| 2023/06/29 | 3,288 | 3,313 | 3,278 | 3,288 | 395,800 |
| 2023/06/28 | 3,295 | 3,312 | 3,267 | 3,308 | 497,700 |
| 2023/06/27 | 3,330 | 3,337 | 3,254 | 3,276 | 356,100 |
| 2023/06/26 | 3,303 | 3,344 | 3,291 | 3,297 | 498,000 |
| 2023/06/23 | 3,339 | 3,346 | 3,251 | 3,278 | 451,000 |
| 2023/06/22 | 3,335 | 3,363 | 3,317 | 3,320 | 425,500 |
| 2023/06/21 | 3,323 | 3,347 | 3,307 | 3,337 | 614,100 |
| 2023/06/20 | 3,375 | 3,406 | 3,344 | 3,356 | 794,400 |
| 2023/06/19 | 3,596 | 3,597 | 3,438 | 3,441 | 906,500 |
| 2023/06/16 | 3,600 | 3,613 | 3,558 | 3,582 | 1,005,700 |
| 2023/06/15 | 3,559 | 3,601 | 3,542 | 3,589 | 887,200 |
| 2023/06/14 | 3,413 | 3,574 | 3,411 | 3,559 | 1,412,600 |
| 2023/06/13 | 3,306 | 3,434 | 3,298 | 3,373 | 1,283,300 |
| 2023/06/12 | 3,250 | 3,273 | 3,248 | 3,262 | 241,300 |
| 2023/06/09 | 3,220 | 3,254 | 3,220 | 3,246 | 403,200 |
| 2023/06/08 | 3,246 | 3,265 | 3,195 | 3,214 | 349,900 |
| 2023/06/07 | 3,250 | 3,289 | 3,217 | 3,217 | 618,400 |
| 2023/06/06 | 3,173 | 3,216 | 3,153 | 3,216 | 372,700 |
| 2023/06/05 | 3,185 | 3,214 | 3,172 | 3,184 | 556,300 |
| 2023/06/02 | 3,075 | 3,130 | 3,060 | 3,130 | 469,100 |
| 2023/06/01 | 3,050 | 3,070 | 3,045 | 3,065 | 319,500 |
| 2023/05/31 | 3,090 | 3,100 | 3,045 | 3,055 | 627,700 |
| 2023/05/30 | 3,135 | 3,145 | 3,090 | 3,115 | 506,800 |
| 2023/05/29 | 3,170 | 3,210 | 3,165 | 3,180 | 495,700 |
| 2023/05/26 | 3,150 | 3,160 | 3,135 | 3,140 | 280,700 |
| 2023/05/25 | 3,140 | 3,165 | 3,125 | 3,155 | 256,000 |
| 2023/05/24 | 3,150 | 3,180 | 3,150 | 3,160 | 278,900 |
| 2023/05/23 | 3,170 | 3,185 | 3,140 | 3,150 | 338,900 |
| 2023/05/22 | 3,165 | 3,165 | 3,130 | 3,160 | 423,700 |
| 2023/05/19 | 3,170 | 3,185 | 3,150 | 3,160 | 247,300 |
| 2023/05/18 | 3,155 | 3,180 | 3,120 | 3,170 | 454,900 |
| 2023/05/17 | 3,140 | 3,140 | 3,080 | 3,120 | 507,100 |
| 2023/05/16 | 3,155 | 3,170 | 3,125 | 3,145 | 516,500 |
| 2023/05/15 | 3,125 | 3,150 | 3,095 | 3,140 | 825,900 |
| 2023/05/12 | 3,110 | 3,145 | 3,050 | 3,060 | 1,414,100 |
| 2023/05/11 | 3,140 | 3,205 | 3,135 | 3,150 | 1,113,500 |
| 2023/05/10 | 3,305 | 3,340 | 3,275 | 3,280 | 572,300 |
| 2023/05/09 | 3,315 | 3,315 | 3,290 | 3,310 | 340,800 |
| 2023/05/08 | 3,265 | 3,300 | 3,255 | 3,295 | 392,500 |
| 2023/05/02 | 3,265 | 3,285 | 3,250 | 3,265 | 358,900 |
| 2023/05/01 | 3,255 | 3,265 | 3,240 | 3,255 | 344,900 |
| 2023/04/28 | 3,220 | 3,230 | 3,200 | 3,230 | 397,100 |
| 2023/04/27 | 3,190 | 3,210 | 3,175 | 3,210 | 242,800 |
| 2023/04/26 | 3,165 | 3,200 | 3,150 | 3,190 | 349,500 |
| 2023/04/25 | 3,250 | 3,260 | 3,195 | 3,195 | 418,800 |
| 2023/04/24 | 3,230 | 3,245 | 3,220 | 3,230 | 211,200 |
| 2023/04/21 | 3,250 | 3,255 | 3,230 | 3,240 | 370,900 |
| 2023/04/20 | 3,245 | 3,265 | 3,240 | 3,265 | 351,600 |
| 2023/04/19 | 3,255 | 3,265 | 3,240 | 3,260 | 300,400 |
| 2023/04/18 | 3,245 | 3,260 | 3,225 | 3,250 | 309,200 |
| 2023/04/17 | 3,245 | 3,250 | 3,215 | 3,245 | 249,100 |
| 2023/04/14 | 3,235 | 3,260 | 3,225 | 3,245 | 447,400 |
| 2023/04/13 | 3,220 | 3,240 | 3,205 | 3,215 | 284,000 |
| 2023/04/12 | 3,225 | 3,235 | 3,210 | 3,215 | 319,500 |
| 2023/04/11 | 3,205 | 3,225 | 3,185 | 3,215 | 402,400 |
| 2023/04/10 | 3,195 | 3,210 | 3,175 | 3,175 | 308,700 |
| 2023/04/07 | 3,165 | 3,185 | 3,155 | 3,170 | 298,400 |
| 2023/04/06 | 3,150 | 3,160 | 3,130 | 3,145 | 439,100 |
| 2023/04/05 | 3,190 | 3,195 | 3,160 | 3,175 | 400,700 |
| 2023/04/04 | 3,270 | 3,270 | 3,235 | 3,235 | 397,200 |
| 2023/04/03 | 3,235 | 3,235 | 3,205 | 3,230 | 472,200 |
| 2023/03/31 | 3,195 | 3,245 | 3,195 | 3,215 | 557,200 |
| 2023/03/30 | 3,170 | 3,200 | 3,155 | 3,195 | 683,500 |
| 2023/03/29 | 3,315 | 3,315 | 3,275 | 3,295 | 624,600 |
| 2023/03/28 | 3,265 | 3,285 | 3,245 | 3,275 | 451,700 |
| 2023/03/27 | 3,240 | 3,245 | 3,205 | 3,235 | 426,300 |
| 2023/03/24 | 3,225 | 3,235 | 3,190 | 3,205 | 291,700 |
| 2023/03/23 | 3,170 | 3,225 | 3,150 | 3,225 | 267,400 |
| 2023/03/22 | 3,205 | 3,210 | 3,165 | 3,190 | 397,200 |
| 2023/03/20 | 3,145 | 3,195 | 3,135 | 3,155 | 439,400 |
| 2023/03/17 | 3,210 | 3,215 | 3,140 | 3,170 | 672,700 |
| 2023/03/16 | 3,200 | 3,215 | 3,165 | 3,205 | 712,700 |
| 2023/03/15 | 3,280 | 3,305 | 3,270 | 3,290 | 380,000 |
| 2023/03/14 | 3,255 | 3,260 | 3,215 | 3,225 | 480,900 |
| 2023/03/13 | 3,340 | 3,340 | 3,285 | 3,320 | 445,000 |
| 2023/03/10 | 3,395 | 3,415 | 3,365 | 3,375 | 647,300 |
| 2023/03/09 | 3,465 | 3,470 | 3,435 | 3,455 | 302,500 |
| 2023/03/08 | 3,455 | 3,470 | 3,430 | 3,440 | 448,800 |
| 2023/03/07 | 3,465 | 3,490 | 3,460 | 3,480 | 234,200 |
| 2023/03/06 | 3,480 | 3,490 | 3,450 | 3,480 | 369,900 |
| 2023/03/03 | 3,450 | 3,480 | 3,435 | 3,460 | 469,900 |
| 2023/03/02 | 3,480 | 3,515 | 3,455 | 3,470 | 531,500 |
| 2023/03/01 | 3,370 | 3,445 | 3,370 | 3,430 | 386,200 |
| 2023/02/28 | 3,415 | 3,420 | 3,355 | 3,355 | 371,900 |
| 2023/02/27 | 3,400 | 3,420 | 3,395 | 3,400 | 321,800 |
| 2023/02/24 | 3,400 | 3,400 | 3,370 | 3,390 | 327,900 |
| 2023/02/22 | 3,440 | 3,465 | 3,410 | 3,410 | 431,100 |
| 2023/02/21 | 3,405 | 3,460 | 3,390 | 3,460 | 467,000 |
| 2023/02/20 | 3,385 | 3,395 | 3,365 | 3,385 | 260,400 |
| 2023/02/17 | 3,325 | 3,375 | 3,320 | 3,375 | 275,000 |
| 2023/02/16 | 3,300 | 3,350 | 3,295 | 3,330 | 419,200 |
| 2023/02/15 | 3,335 | 3,340 | 3,280 | 3,300 | 223,300 |
| 2023/02/14 | 3,315 | 3,320 | 3,280 | 3,300 | 244,100 |
| 2023/02/13 | 3,300 | 3,300 | 3,260 | 3,285 | 292,600 |
| 2023/02/10 | 3,305 | 3,330 | 3,300 | 3,310 | 428,200 |
| 2023/02/09 | 3,260 | 3,315 | 3,260 | 3,295 | 687,800 |
| 2023/02/08 | 3,200 | 3,280 | 3,195 | 3,260 | 1,164,500 |
| 2023/02/07 | 3,330 | 3,370 | 3,310 | 3,350 | 423,000 |
| 2023/02/06 | 3,390 | 3,395 | 3,330 | 3,350 | 376,000 |
| 2023/02/03 | 3,365 | 3,385 | 3,340 | 3,350 | 386,500 |
| 2023/02/02 | 3,415 | 3,420 | 3,355 | 3,380 | 441,500 |
| 2023/02/01 | 3,445 | 3,460 | 3,405 | 3,410 | 378,000 |
| 2023/01/31 | 3,435 | 3,480 | 3,435 | 3,445 | 1,015,300 |
| 2023/01/30 | 3,430 | 3,455 | 3,415 | 3,435 | 484,100 |
| 2023/01/27 | 3,440 | 3,450 | 3,410 | 3,430 | 377,700 |
| 2023/01/26 | 3,420 | 3,430 | 3,400 | 3,420 | 453,300 |
| 2023/01/25 | 3,365 | 3,420 | 3,365 | 3,395 | 467,700 |
| 2023/01/24 | 3,360 | 3,395 | 3,355 | 3,365 | 330,400 |
| 2023/01/23 | 3,345 | 3,360 | 3,320 | 3,350 | 534,100 |
| 2023/01/20 | 3,290 | 3,315 | 3,270 | 3,315 | 276,300 |
| 2023/01/19 | 3,300 | 3,300 | 3,265 | 3,270 | 447,100 |
| 2023/01/18 | 3,260 | 3,345 | 3,235 | 3,300 | 438,700 |
| 2023/01/17 | 3,235 | 3,285 | 3,235 | 3,265 | 315,300 |
| 2023/01/16 | 3,250 | 3,270 | 3,205 | 3,220 | 612,500 |
| 2023/01/13 | 3,290 | 3,305 | 3,265 | 3,270 | 451,600 |
| 2023/01/12 | 3,185 | 3,350 | 3,185 | 3,290 | 938,300 |
| 2023/01/11 | 3,185 | 3,205 | 3,170 | 3,175 | 458,300 |
| 2023/01/10 | 3,115 | 3,150 | 3,095 | 3,140 | 503,200 |
| 2023/01/06 | 3,060 | 3,085 | 3,055 | 3,065 | 297,200 |
| 2023/01/05 | 3,050 | 3,075 | 3,045 | 3,060 | 310,000 |
| 2023/01/04 | 3,075 | 3,080 | 3,050 | 3,050 | 364,100 |