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 |
|---|---|---|---|---|---|
| 2026/05/22 | 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 |