三井Ｅ＆Ｓ(7003)の株価時系列情報
三井Ｅ＆Ｓ(7003)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,770 | 3,795 | 3,675 | 3,700 | 4,725,200 |
| 2025/08/07 | 3,575 | 3,820 | 3,555 | 3,795 | 10,567,900 |
| 2025/08/06 | 3,200 | 3,645 | 3,155 | 3,505 | 12,124,100 |
| 2025/08/05 | 3,235 | 3,245 | 3,125 | 3,135 | 3,265,700 |
| 2025/08/04 | 3,100 | 3,150 | 3,075 | 3,140 | 2,785,700 |
| 2025/08/01 | 3,215 | 3,245 | 3,165 | 3,215 | 2,821,400 |
| 2025/07/31 | 3,110 | 3,275 | 3,105 | 3,175 | 5,006,000 |
| 2025/07/30 | 3,015 | 3,110 | 2,992 | 3,110 | 2,585,000 |
| 2025/07/29 | 3,030 | 3,040 | 2,979 | 3,015 | 3,439,000 |
| 2025/07/28 | 3,110 | 3,115 | 3,025 | 3,065 | 2,769,600 |
| 2025/07/25 | 2,980 | 3,130 | 2,967 | 3,110 | 5,564,600 |
| 2025/07/24 | 2,958 | 3,040 | 2,923 | 3,015 | 9,813,300 |
| 2025/07/23 | 3,080 | 3,090 | 2,930 | 2,956 | 8,827,400 |
| 2025/07/22 | 2,891 | 3,090 | 2,841 | 3,050 | 11,850,600 |
| 2025/07/18 | 2,978 | 2,986 | 2,846 | 2,876 | 13,093,200 |
| 2025/07/17 | 2,790 | 3,120 | 2,788 | 2,928 | 29,101,400 |
| 2025/07/16 | 2,638 | 2,676 | 2,620 | 2,623 | 3,670,200 |
| 2025/07/15 | 2,669 | 2,725 | 2,630 | 2,638 | 4,579,700 |
| 2025/07/14 | 2,623 | 2,700 | 2,588 | 2,670 | 7,322,100 |
| 2025/07/11 | 2,750 | 2,758 | 2,560 | 2,573 | 9,398,600 |
| 2025/07/10 | 2,730 | 2,772 | 2,690 | 2,730 | 4,910,400 |
| 2025/07/09 | 2,703 | 2,751 | 2,646 | 2,729 | 6,374,000 |
| 2025/07/08 | 2,614 | 2,764 | 2,590 | 2,711 | 8,437,500 |
| 2025/07/07 | 2,635 | 2,662 | 2,604 | 2,615 | 3,968,600 |
| 2025/07/04 | 2,761 | 2,763 | 2,660 | 2,672 | 4,953,400 |
| 2025/07/03 | 2,790 | 2,793 | 2,704 | 2,721 | 6,142,700 |
| 2025/07/02 | 2,800 | 2,859 | 2,765 | 2,798 | 8,500,000 |
| 2025/07/01 | 2,834 | 2,957 | 2,806 | 2,893 | 10,737,900 |
| 2025/06/30 | 2,944 | 2,988 | 2,804 | 2,850 | 13,111,700 |
| 2025/06/27 | 2,850 | 2,944 | 2,812 | 2,894 | 13,910,200 |
| 2025/06/26 | 2,900 | 2,935 | 2,768 | 2,793 | 12,915,100 |
| 2025/06/25 | 2,820 | 2,922 | 2,760 | 2,838 | 21,584,200 |
| 2025/06/24 | 2,798 | 2,841 | 2,729 | 2,770 | 14,756,100 |
| 2025/06/23 | 2,620 | 2,874 | 2,615 | 2,871 | 23,449,500 |
| 2025/06/20 | 2,367 | 2,605 | 2,326 | 2,570 | 18,817,200 |
| 2025/06/19 | 2,372 | 2,427 | 2,341 | 2,402 | 3,877,100 |
| 2025/06/18 | 2,414 | 2,462 | 2,370 | 2,382 | 4,429,600 |
| 2025/06/17 | 2,498 | 2,508 | 2,421 | 2,428 | 5,946,000 |
| 2025/06/16 | 2,470 | 2,502 | 2,392 | 2,493 | 8,821,200 |
| 2025/06/13 | 2,361 | 2,447 | 2,306 | 2,430 | 7,586,300 |
| 2025/06/12 | 2,283 | 2,364 | 2,276 | 2,355 | 6,759,800 |
| 2025/06/11 | 2,417 | 2,422 | 2,270 | 2,283 | 6,943,400 |
| 2025/06/10 | 2,374 | 2,413 | 2,351 | 2,393 | 6,210,600 |
| 2025/06/09 | 2,330 | 2,373 | 2,299 | 2,361 | 5,906,900 |
| 2025/06/06 | 2,331 | 2,366 | 2,304 | 2,329 | 5,097,100 |
| 2025/06/05 | 2,380 | 2,392 | 2,322 | 2,350 | 6,967,400 |
| 2025/06/04 | 2,290 | 2,434 | 2,278 | 2,411 | 11,346,300 |
| 2025/06/03 | 2,298 | 2,315 | 2,257 | 2,290 | 4,923,200 |
| 2025/06/02 | 2,360 | 2,381 | 2,267 | 2,299 | 5,747,500 |
| 2025/05/30 | 2,275 | 2,359 | 2,275 | 2,355 | 7,198,600 |
| 2025/05/29 | 2,358 | 2,358 | 2,275 | 2,280 | 5,521,800 |
| 2025/05/28 | 2,375 | 2,395 | 2,311 | 2,315 | 6,864,500 |
| 2025/05/27 | 2,305 | 2,367 | 2,280 | 2,353 | 8,275,600 |
| 2025/05/26 | 2,255 | 2,322 | 2,248 | 2,305 | 10,879,800 |
| 2025/05/23 | 2,190 | 2,320 | 2,156 | 2,230 | 13,871,200 |
| 2025/05/22 | 2,143 | 2,179 | 2,095 | 2,154 | 10,466,800 |
| 2025/05/21 | 2,198 | 2,247 | 2,148 | 2,178 | 8,715,300 |
| 2025/05/20 | 2,218 | 2,269 | 2,125 | 2,131 | 6,613,200 |
| 2025/05/19 | 2,201 | 2,226 | 2,167 | 2,213 | 6,942,400 |
| 2025/05/16 | 2,315 | 2,318 | 2,207 | 2,244 | 10,029,200 |
| 2025/05/15 | 2,355 | 2,388 | 2,287 | 2,331 | 11,713,900 |
| 2025/05/14 | 2,200 | 2,472 | 2,193 | 2,353 | 34,318,400 |
| 2025/05/13 | 1,977 | 2,328 | 1,925 | 2,296 | 24,684,600 |
| 2025/05/12 | 1,950 | 1,963 | 1,895 | 1,939 | 6,203,500 |
| 2025/05/09 | 1,882 | 1,933 | 1,876 | 1,923 | 6,551,000 |
| 2025/05/08 | 1,831 | 1,868 | 1,805 | 1,867 | 3,998,300 |
| 2025/05/07 | 1,802 | 1,836 | 1,776 | 1,832 | 4,254,700 |
| 2025/05/02 | 1,795 | 1,806 | 1,755 | 1,775 | 4,866,200 |
| 2025/05/01 | 1,800 | 1,828 | 1,783 | 1,785 | 5,239,400 |
| 2025/04/30 | 1,806 | 1,873 | 1,803 | 1,820 | 8,785,800 |
| 2025/04/28 | 1,775 | 1,880 | 1,755 | 1,826 | 20,729,800 |
| 2025/04/25 | 1,649 | 1,677 | 1,635 | 1,658 | 5,582,600 |
| 2025/04/24 | 1,593 | 1,625 | 1,582 | 1,620 | 4,897,000 |
| 2025/04/23 | 1,610 | 1,618 | 1,563 | 1,576 | 6,454,500 |
| 2025/04/22 | 1,536 | 1,582 | 1,532 | 1,549 | 5,609,200 |
| 2025/04/21 | 1,565 | 1,574 | 1,523 | 1,550 | 5,605,500 |
| 2025/04/18 | 1,511 | 1,614 | 1,502 | 1,598 | 7,604,600 |
| 2025/04/17 | 1,470 | 1,535 | 1,459 | 1,510 | 6,341,600 |
| 2025/04/16 | 1,509 | 1,515 | 1,440 | 1,457 | 4,496,100 |
| 2025/04/15 | 1,505 | 1,527 | 1,484 | 1,506 | 5,362,300 |
| 2025/04/14 | 1,483 | 1,507 | 1,473 | 1,481 | 6,369,300 |
| 2025/04/11 | 1,433 | 1,500 | 1,416 | 1,493 | 7,455,500 |
| 2025/04/10 | 1,508 | 1,515 | 1,449 | 1,493 | 8,752,900 |
| 2025/04/09 | 1,395 | 1,401 | 1,320 | 1,358 | 8,953,900 |
| 2025/04/08 | 1,431 | 1,446 | 1,392 | 1,427 | 8,169,600 |
| 2025/04/07 | 1,141 | 1,287 | 1,141 | 1,221 | 14,489,700 |
| 2025/04/04 | 1,528 | 1,541 | 1,380 | 1,441 | 14,157,500 |
| 2025/04/03 | 1,534 | 1,596 | 1,527 | 1,568 | 9,493,000 |
| 2025/04/02 | 1,609 | 1,676 | 1,575 | 1,654 | 8,475,100 |
| 2025/04/01 | 1,652 | 1,652 | 1,591 | 1,598 | 6,865,900 |
| 2025/03/31 | 1,700 | 1,714 | 1,638 | 1,644 | 7,759,200 |
| 2025/03/28 | 1,807 | 1,836 | 1,732 | 1,740 | 6,641,100 |
| 2025/03/27 | 1,800 | 1,838 | 1,790 | 1,822 | 4,589,900 |
| 2025/03/26 | 1,828 | 1,829 | 1,795 | 1,811 | 3,955,700 |
| 2025/03/25 | 1,912 | 1,922 | 1,812 | 1,812 | 5,851,600 |
| 2025/03/24 | 1,914 | 1,930 | 1,883 | 1,892 | 5,237,600 |
| 2025/03/21 | 1,908 | 1,964 | 1,902 | 1,930 | 10,182,100 |
| 2025/03/19 | 1,835 | 1,952 | 1,828 | 1,939 | 11,996,500 |
| 2025/03/18 | 1,870 | 1,878 | 1,821 | 1,824 | 6,335,000 |
| 2025/03/17 | 1,745 | 1,855 | 1,738 | 1,849 | 12,008,100 |
| 2025/03/14 | 1,757 | 1,789 | 1,720 | 1,720 | 7,161,400 |
| 2025/03/13 | 1,759 | 1,791 | 1,733 | 1,747 | 8,809,300 |
| 2025/03/12 | 1,740 | 1,813 | 1,731 | 1,750 | 10,143,800 |
| 2025/03/11 | 1,756 | 1,772 | 1,705 | 1,745 | 7,971,700 |
| 2025/03/10 | 1,797 | 1,833 | 1,755 | 1,789 | 9,556,300 |
| 2025/03/07 | 1,802 | 1,906 | 1,766 | 1,823 | 17,041,300 |
| 2025/03/06 | 1,883 | 1,960 | 1,827 | 1,842 | 18,739,900 |
| 2025/03/05 | 1,690 | 1,947 | 1,678 | 1,903 | 36,566,900 |
| 2025/03/04 | 1,640 | 1,724 | 1,607 | 1,709 | 10,054,000 |
| 2025/03/03 | 1,597 | 1,690 | 1,593 | 1,675 | 7,119,000 |
| 2025/02/28 | 1,569 | 1,596 | 1,560 | 1,583 | 4,492,800 |
| 2025/02/27 | 1,605 | 1,624 | 1,584 | 1,604 | 3,856,100 |
| 2025/02/26 | 1,606 | 1,630 | 1,562 | 1,600 | 4,234,200 |
| 2025/02/25 | 1,625 | 1,679 | 1,613 | 1,613 | 5,112,000 |
| 2025/02/21 | 1,706 | 1,719 | 1,658 | 1,663 | 5,090,400 |
| 2025/02/20 | 1,732 | 1,761 | 1,706 | 1,714 | 5,914,600 |
| 2025/02/19 | 1,804 | 1,866 | 1,742 | 1,752 | 10,667,000 |
| 2025/02/18 | 1,764 | 1,813 | 1,736 | 1,808 | 8,177,200 |
| 2025/02/17 | 1,717 | 1,770 | 1,658 | 1,764 | 7,767,900 |
| 2025/02/14 | 1,763 | 1,787 | 1,712 | 1,720 | 10,528,800 |
| 2025/02/13 | 1,600 | 1,797 | 1,562 | 1,783 | 22,433,800 |
| 2025/02/12 | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 |
| 2025/02/10 | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 |
| 2025/02/07 | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 |
| 2025/02/06 | 1,539 | 1,578 | 1,530 | 1,578 | 3,970,400 |
| 2025/02/05 | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 |
| 2025/02/04 | 1,583 | 1,589 | 1,546 | 1,554 | 4,387,000 |
| 2025/02/03 | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 |
| 2025/01/31 | 1,578 | 1,590 | 1,551 | 1,588 | 4,596,700 |
| 2025/01/30 | 1,560 | 1,613 | 1,553 | 1,574 | 5,624,400 |
| 2025/01/29 | 1,543 | 1,618 | 1,512 | 1,580 | 8,722,000 |
| 2025/01/28 | 1,530 | 1,551 | 1,502 | 1,520 | 5,653,900 |
| 2025/01/27 | 1,591 | 1,599 | 1,543 | 1,546 | 4,970,000 |
| 2025/01/24 | 1,580 | 1,611 | 1,549 | 1,580 | 6,776,300 |
| 2025/01/23 | 1,615 | 1,628 | 1,569 | 1,583 | 8,192,500 |
| 2025/01/22 | 1,550 | 1,674 | 1,549 | 1,608 | 22,906,800 |
| 2025/01/21 | 1,479 | 1,513 | 1,446 | 1,476 | 9,458,000 |
| 2025/01/20 | 1,502 | 1,505 | 1,466 | 1,466 | 5,550,300 |
| 2025/01/17 | 1,520 | 1,532 | 1,474 | 1,484 | 6,001,100 |
| 2025/01/16 | 1,560 | 1,563 | 1,514 | 1,540 | 6,333,900 |
| 2025/01/15 | 1,601 | 1,610 | 1,547 | 1,555 | 7,088,800 |
| 2025/01/14 | 1,590 | 1,606 | 1,567 | 1,579 | 7,525,700 |
| 2025/01/10 | 1,617 | 1,624 | 1,567 | 1,583 | 8,413,900 |
| 2025/01/09 | 1,649 | 1,665 | 1,609 | 1,617 | 8,952,100 |
| 2025/01/08 | 1,699 | 1,736 | 1,659 | 1,672 | 9,532,200 |
| 2025/01/07 | 1,742 | 1,769 | 1,686 | 1,689 | 11,433,600 |
| 2025/01/06 | 1,860 | 1,873 | 1,725 | 1,725 | 11,918,600 |
| 2024/12/30 | 1,847 | 1,858 | 1,812 | 1,842 | 11,608,400 |
| 2024/12/27 | 1,779 | 1,866 | 1,768 | 1,858 | 20,615,200 |
| 2024/12/26 | 1,651 | 1,763 | 1,638 | 1,755 | 15,255,600 |
| 2024/12/25 | 1,680 | 1,690 | 1,631 | 1,665 | 8,637,400 |
| 2024/12/24 | 1,722 | 1,726 | 1,666 | 1,670 | 11,304,300 |
| 2024/12/23 | 1,764 | 1,792 | 1,715 | 1,722 | 24,733,600 |
| 2024/12/20 | 1,660 | 1,769 | 1,660 | 1,724 | 26,102,300 |
| 2024/12/19 | 1,620 | 1,648 | 1,584 | 1,604 | 13,919,700 |
| 2024/12/18 | 1,616 | 1,721 | 1,616 | 1,676 | 16,913,400 |
| 2024/12/17 | 1,653 | 1,675 | 1,615 | 1,634 | 9,860,000 |
| 2024/12/16 | 1,630 | 1,660 | 1,586 | 1,653 | 11,508,500 |
| 2024/12/13 | 1,597 | 1,620 | 1,560 | 1,607 | 10,659,100 |
| 2024/12/12 | 1,559 | 1,636 | 1,527 | 1,598 | 15,670,200 |
| 2024/12/11 | 1,544 | 1,554 | 1,514 | 1,542 | 7,233,100 |
| 2024/12/10 | 1,566 | 1,586 | 1,506 | 1,532 | 9,222,700 |
| 2024/12/09 | 1,557 | 1,570 | 1,521 | 1,547 | 9,710,800 |
| 2024/12/06 | 1,503 | 1,562 | 1,487 | 1,549 | 15,069,500 |
| 2024/12/05 | 1,554 | 1,580 | 1,482 | 1,490 | 10,141,400 |
| 2024/12/04 | 1,560 | 1,614 | 1,538 | 1,545 | 13,229,400 |
| 2024/12/03 | 1,517 | 1,567 | 1,510 | 1,562 | 11,121,200 |
| 2024/12/02 | 1,507 | 1,555 | 1,488 | 1,522 | 13,805,100 |
| 2024/11/29 | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 |
| 2024/11/28 | 1,535 | 1,629 | 1,528 | 1,593 | 25,939,100 |
| 2024/11/27 | 1,604 | 1,628 | 1,493 | 1,547 | 37,176,100 |
| 2024/11/26 | 1,490 | 1,741 | 1,455 | 1,659 | 89,428,100 |
| 2024/11/25 | 1,574 | 1,578 | 1,493 | 1,496 | 10,797,600 |
| 2024/11/22 | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 |
| 2024/11/21 | 1,573 | 1,603 | 1,495 | 1,505 | 13,528,800 |
| 2024/11/20 | 1,465 | 1,573 | 1,462 | 1,558 | 20,162,900 |
| 2024/11/19 | 1,420 | 1,444 | 1,374 | 1,440 | 10,339,100 |
| 2024/11/18 | 1,426 | 1,489 | 1,373 | 1,402 | 13,835,300 |
| 2024/11/15 | 1,375 | 1,475 | 1,368 | 1,446 | 18,104,400 |
| 2024/11/14 | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 |
| 2024/11/13 | 1,210 | 1,253 | 1,159 | 1,234 | 10,201,900 |
| 2024/11/12 | 1,247 | 1,272 | 1,178 | 1,231 | 14,210,800 |
| 2024/11/11 | 1,190 | 1,230 | 1,185 | 1,230 | 6,276,300 |
| 2024/11/08 | 1,206 | 1,208 | 1,176 | 1,182 | 3,831,700 |
| 2024/11/07 | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 |
| 2024/11/06 | 1,110 | 1,163 | 1,101 | 1,156 | 6,743,500 |
| 2024/11/05 | 1,120 | 1,127 | 1,102 | 1,103 | 2,773,800 |
| 2024/11/01 | 1,113 | 1,124 | 1,102 | 1,112 | 3,508,700 |
| 2024/10/31 | 1,139 | 1,144 | 1,118 | 1,133 | 3,716,600 |
| 2024/10/30 | 1,132 | 1,153 | 1,126 | 1,150 | 5,783,000 |
| 2024/10/29 | 1,115 | 1,141 | 1,108 | 1,124 | 3,530,800 |
| 2024/10/28 | 1,067 | 1,117 | 1,065 | 1,111 | 4,657,400 |
| 2024/10/25 | 1,091 | 1,104 | 1,068 | 1,075 | 4,576,700 |
| 2024/10/24 | 1,092 | 1,119 | 1,085 | 1,106 | 4,849,100 |
| 2024/10/23 | 1,093 | 1,137 | 1,076 | 1,116 | 6,430,900 |
| 2024/10/22 | 1,105 | 1,115 | 1,077 | 1,093 | 4,879,900 |
| 2024/10/21 | 1,109 | 1,133 | 1,091 | 1,118 | 4,488,000 |
| 2024/10/18 | 1,113 | 1,130 | 1,106 | 1,110 | 3,272,800 |
| 2024/10/17 | 1,125 | 1,137 | 1,113 | 1,118 | 3,184,400 |
| 2024/10/16 | 1,114 | 1,142 | 1,092 | 1,125 | 4,687,300 |