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
2026/03/27 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