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
2026/07/08 34,920 36,080 33,700 33,730 1,701,100
2026/07/07 37,150 37,640 35,270 35,930 1,199,300
2026/07/06 38,910 39,060 37,160 37,520 843,200
2026/07/03 37,670 38,860 36,190 38,740 2,185,000
2026/07/02 41,500 41,540 38,080 38,250 1,595,100
2026/07/01 43,650 44,590 42,180 43,160 1,573,700
2026/06/30 42,640 43,020 41,700 42,550 1,211,500
2026/06/29 42,390 42,500 40,360 41,940 2,242,000
2026/06/26 44,990 45,570 41,950 42,390 1,324,100
2026/06/25 47,550 47,690 45,440 46,390 1,154,800
2026/06/24 46,290 48,370 45,110 46,040 1,646,900
2026/06/23 54,190 54,440 45,730 46,250 2,327,400
2026/06/22 50,220 53,570 49,650 52,930 1,789,600
2026/06/19 49,850 50,670 47,110 48,820 2,142,500
2026/06/18 47,180 49,700 46,990 48,100 1,972,400
2026/06/17 47,100 48,750 46,090 47,600 1,716,800
2026/06/16 45,000 48,750 44,990 48,500 2,735,900
2026/06/15 45,590 46,950 44,610 44,690 2,434,000
2026/06/12 41,000 44,240 40,530 43,900 3,868,100
2026/06/11 35,660 37,840 35,040 37,330 1,698,900
2026/06/10 38,700 39,110 36,240 36,980 1,978,700
2026/06/09 42,050 42,390 38,740 39,460 2,622,300
2026/06/08 40,290 41,930 40,040 41,350 1,514,600
2026/06/05 44,010 45,130 42,530 44,490 1,702,400
2026/06/04 46,530 47,390 45,100 46,050 1,783,000
2026/06/03 49,920 50,870 47,220 47,600 2,308,800
2026/06/02 53,270 53,290 48,260 49,550 2,287,800
2026/06/01 52,120 55,230 51,940 53,840 1,864,800
2026/05/29 50,150 51,920 48,810 51,630 5,244,100
2026/05/28 50,150 51,140 47,830 48,750 2,149,400
2026/05/27 55,650 57,700 51,630 51,800 1,891,300
2026/05/26 52,900 54,880 52,070 53,740 1,718,700
2026/05/25 50,790 53,990 50,080 53,330 1,847,400
2026/05/22 47,460 50,610 47,080 49,610 1,964,800
2026/05/21 45,760 48,130 44,570 46,670 1,979,200
2026/05/20 43,710 45,110 43,020 44,360 1,759,900
2026/05/19 47,490 48,200 43,900 44,790 2,104,800
2026/05/18 46,100 49,590 45,210 47,320 2,872,900
2026/05/15 50,490 51,200 45,280 46,640 2,997,400
2026/05/14 49,900 53,340 47,900 50,660 6,185,500
2026/05/13 49,840 55,860 49,810 54,900 3,317,800
2026/05/12 51,500 52,970 49,640 50,850 2,098,100
2026/05/11 52,000 53,200 50,300 51,250 2,551,400
2026/05/08 48,000 50,000 47,320 50,000 2,582,600
2026/05/07 45,960 48,060 45,500 48,060 2,151,900
2026/05/01 42,340 42,950 41,050 41,060 1,669,300
2026/04/30 41,030 42,880 40,560 42,350 2,464,100
2026/04/28 39,890 41,670 39,380 41,370 2,386,800
2026/04/27 38,700 40,050 37,120 39,300 2,156,100
2026/04/24 38,000 39,290 37,620 38,660 1,570,700
2026/04/23 39,000 39,060 36,400 36,830 1,560,100
2026/04/22 37,200 38,570 36,230 38,260 1,696,700
2026/04/21 35,840 37,550 35,770 37,390 1,472,900
2026/04/20 36,210 36,650 35,400 35,480 1,023,500
2026/04/17 37,490 37,600 36,390 36,500 1,262,900
2026/04/16 36,000 38,050 35,730 37,750 2,234,300
2026/04/15 39,660 39,830 35,380 35,690 2,707,000
2026/04/14 38,450 38,730 37,950 38,260 1,787,000
2026/04/13 36,500 36,980 35,470 36,430 2,012,700
2026/04/10 35,390 37,200 34,800 37,200 2,418,600
2026/04/09 34,320 35,200 33,740 34,770 1,877,000
2026/04/08 34,000 35,330 33,470 35,000 2,442,800
2026/04/07 31,620 31,840 30,850 31,550 1,386,500
2026/04/06 31,520 32,400 31,300 31,960 1,689,000
2026/04/03 31,130 31,640 30,800 31,520 1,404,200
2026/03/27 30,190 31,490 29,350 31,270 1,946,800
2026/03/26 31,980 32,390 30,550 30,890 1,518,300
2026/03/25 32,000 32,690 31,010 31,630 1,966,200
2026/03/24 30,190 31,040 28,910 30,100 2,128,100
2026/03/23 28,820 29,235 27,880 29,190 2,799,900
2026/03/19 31,420 32,040 30,270 31,110 2,211,800
2026/03/18 31,250 32,500 30,700 32,400 1,862,600
2026/03/17 32,600 33,130 30,110 30,110 2,222,200
2026/03/16 32,280 32,490 30,310 31,600 1,968,200
2026/03/13 30,130 32,400 30,110 31,580 2,277,100
2026/03/12 31,680 32,340 30,890 31,260 2,049,300
2026/03/11 32,000 33,530 31,730 32,380 2,077,000
2026/03/10 31,010 32,000 30,590 30,790 2,137,500
2026/03/09 30,010 30,610 27,870 29,485 4,055,100
2026/03/06 33,220 33,850 31,740 32,740 2,364,300
2026/03/05 35,040 35,860 33,180 34,170 3,214,100
2026/03/04 34,450 35,550 31,850 32,830 4,795,500
2026/03/03 38,720 39,600 35,910 36,130 3,702,900
2026/03/02 36,600 38,990 35,900 38,680 3,327,400
2026/02/27 35,340 37,380 35,080 36,910 2,754,000
2026/02/26 36,440 38,500 35,570 36,200 5,061,700
2026/02/25 33,040 35,820 32,520 35,740 3,628,200
2026/02/24 32,210 33,380 31,430 33,040 2,892,400
2026/02/20 29,900 31,860 29,715 31,290 3,447,900
2026/02/19 29,015 30,230 28,810 29,675 2,235,600
2026/02/18 27,180 29,040 27,035 28,515 3,195,900
2026/02/17 28,690 28,700 27,290 27,460 2,134,000
2026/02/16 30,000 30,000 27,895 28,360 3,843,400
2026/02/13 25,800 26,880 25,435 26,540 2,818,800
2026/02/12 24,860 26,430 24,720 25,990 2,577,100
2026/02/10 23,500 23,790 23,025 23,430 1,446,600
2026/02/09 22,230 23,165 21,920 22,595 2,786,800
2026/02/06 20,585 21,350 20,505 20,785 1,321,000
2026/02/05 22,095 22,280 20,460 21,085 2,139,000
2026/02/04 21,105 22,100 21,020 22,015 2,248,800
2026/02/03 20,425 21,090 20,110 20,815 1,974,800
2026/02/02 19,985 21,220 19,510 19,795 3,081,900
2026/01/30 21,210 21,470 20,075 20,370 2,095,900
2026/01/29 21,570 21,895 20,905 21,630 1,767,700
2026/01/28 22,000 22,565 21,195 21,570 2,037,700
2026/01/27 21,505 22,010 21,400 21,900 1,433,400
2026/01/26 21,700 22,485 21,465 21,705 1,582,600
2026/01/23 21,800 22,195 21,520 21,815 1,339,100
2026/01/22 22,165 22,690 21,575 21,685 2,274,500
2026/01/21 21,410 22,410 21,405 21,970 1,704,300
2026/01/20 22,630 22,660 21,305 22,040 2,449,000
2026/01/19 21,985 22,960 21,880 22,920 2,692,000
2026/01/16 21,675 22,535 21,550 22,220 2,138,300
2026/01/15 21,455 22,175 21,250 21,645 2,533,000
2026/01/14 20,670 21,600 20,460 21,445 2,174,000
2026/01/13 21,200 21,395 20,250 20,295 2,063,900
2026/01/09 19,845 20,300 19,480 19,900 1,844,900
2026/01/08 19,310 20,725 19,240 20,140 3,481,200
2026/01/07 19,420 20,545 19,265 19,265 2,415,000
2026/01/06 18,880 19,175 18,530 19,175 1,644,000
2026/01/05 18,170 18,865 17,995 18,595 1,738,300

このページの先頭へ