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 |
|---|---|---|---|---|---|
| 2026/01/16 | 7,230 | 7,317 | 6,851 | 6,931 | 7,153,200 |
| 2026/01/15 | 7,001 | 7,333 | 6,982 | 7,172 | 9,775,600 |
| 2026/01/14 | 6,782 | 7,141 | 6,738 | 7,130 | 8,605,200 |
| 2026/01/13 | 6,700 | 6,945 | 6,640 | 6,742 | 8,748,000 |
| 2026/01/09 | 6,264 | 6,570 | 6,206 | 6,470 | 9,710,700 |
| 2026/01/08 | 6,157 | 6,392 | 6,102 | 6,295 | 7,083,000 |
| 2026/01/07 | 5,740 | 6,155 | 5,732 | 6,057 | 6,692,000 |
| 2026/01/06 | 5,800 | 5,830 | 5,652 | 5,787 | 3,367,500 |
| 2026/01/05 | 5,632 | 5,756 | 5,599 | 5,697 | 3,691,400 |
| 2025/12/30 | 5,610 | 5,655 | 5,533 | 5,560 | 3,011,600 |
| 2025/12/29 | 5,499 | 5,699 | 5,497 | 5,655 | 4,317,400 |
| 2025/12/26 | 5,500 | 5,575 | 5,418 | 5,458 | 4,963,200 |
| 2025/12/25 | 5,722 | 5,736 | 5,474 | 5,553 | 5,285,400 |
| 2025/12/24 | 5,695 | 5,769 | 5,596 | 5,700 | 6,405,900 |
| 2025/12/23 | 5,530 | 5,870 | 5,520 | 5,870 | 10,258,900 |
| 2025/12/22 | 5,459 | 5,470 | 5,358 | 5,424 | 3,749,000 |
| 2025/12/19 | 5,192 | 5,386 | 5,134 | 5,322 | 5,135,300 |
| 2025/12/18 | 5,190 | 5,273 | 5,121 | 5,158 | 5,083,000 |
| 2025/12/17 | 5,300 | 5,400 | 5,085 | 5,302 | 8,212,300 |
| 2025/12/16 | 5,617 | 5,645 | 5,271 | 5,298 | 7,805,000 |
| 2025/12/15 | 5,648 | 5,722 | 5,556 | 5,717 | 4,383,700 |
| 2025/12/12 | 5,740 | 5,910 | 5,643 | 5,897 | 6,883,900 |
| 2025/12/11 | 5,735 | 5,892 | 5,626 | 5,640 | 6,826,700 |
| 2025/12/10 | 6,190 | 6,205 | 5,750 | 5,750 | 7,233,600 |
| 2025/12/09 | 6,278 | 6,319 | 6,113 | 6,205 | 3,819,200 |
| 2025/12/08 | 6,212 | 6,333 | 6,136 | 6,278 | 3,594,900 |
| 2025/12/05 | 6,351 | 6,437 | 6,285 | 6,288 | 4,034,000 |
| 2025/12/04 | 6,337 | 6,411 | 6,235 | 6,351 | 4,973,700 |
| 2025/12/03 | 6,302 | 6,380 | 6,212 | 6,340 | 5,746,000 |
| 2025/12/02 | 6,478 | 6,607 | 6,238 | 6,283 | 7,222,800 |
| 2025/12/01 | 6,850 | 6,854 | 6,391 | 6,464 | 9,930,700 |
| 2025/11/28 | 6,593 | 7,095 | 6,580 | 6,867 | 25,341,600 |
| 2025/11/27 | 6,233 | 6,319 | 6,162 | 6,193 | 4,455,800 |
| 2025/11/26 | 6,250 | 6,397 | 6,123 | 6,182 | 5,951,800 |
| 2025/11/25 | 6,247 | 6,283 | 5,978 | 6,245 | 7,797,200 |
| 2025/11/21 | 6,353 | 6,366 | 6,101 | 6,167 | 8,718,900 |
| 2025/11/20 | 6,473 | 6,720 | 6,314 | 6,562 | 11,544,400 |
| 2025/11/19 | 5,998 | 6,245 | 5,680 | 6,173 | 11,310,800 |
| 2025/11/18 | 6,392 | 6,500 | 6,081 | 6,081 | 9,479,100 |
| 2025/11/17 | 6,221 | 6,712 | 6,180 | 6,492 | 13,087,400 |
| 2025/11/14 | 5,940 | 6,240 | 5,788 | 6,210 | 11,419,800 |
| 2025/11/13 | 5,979 | 6,279 | 5,729 | 6,241 | 17,244,000 |
| 2025/11/12 | 5,567 | 6,099 | 5,401 | 5,879 | 20,462,500 |
| 2025/11/11 | 5,673 | 5,744 | 5,550 | 5,570 | 3,605,900 |
| 2025/11/10 | 5,545 | 5,750 | 5,520 | 5,649 | 3,088,300 |
| 2025/11/07 | 5,610 | 5,668 | 5,388 | 5,498 | 3,833,000 |
| 2025/11/06 | 5,865 | 5,887 | 5,592 | 5,691 | 3,978,500 |
| 2025/11/05 | 5,806 | 5,935 | 5,519 | 5,765 | 5,887,500 |
| 2025/11/04 | 6,333 | 6,415 | 5,923 | 5,983 | 6,712,400 |
| 2025/10/31 | 6,142 | 6,330 | 6,100 | 6,306 | 5,122,900 |
| 2025/10/30 | 6,010 | 6,190 | 5,930 | 6,140 | 4,701,100 |
| 2025/10/29 | 6,260 | 6,290 | 5,880 | 6,000 | 4,509,800 |
| 2025/10/28 | 6,040 | 6,320 | 5,970 | 6,160 | 8,376,900 |
| 2025/10/27 | 5,920 | 6,200 | 5,630 | 6,120 | 11,729,000 |
| 2025/10/24 | 5,510 | 5,730 | 5,370 | 5,620 | 7,262,700 |
| 2025/10/23 | 5,180 | 5,530 | 5,130 | 5,470 | 9,704,600 |
| 2025/10/22 | 4,990 | 5,120 | 4,865 | 5,090 | 3,048,100 |
| 2025/10/21 | 5,050 | 5,110 | 4,900 | 4,915 | 3,158,000 |
| 2025/10/20 | 5,040 | 5,070 | 4,840 | 5,020 | 4,290,800 |
| 2025/10/17 | 4,870 | 5,290 | 4,870 | 4,900 | 10,640,600 |
| 2025/10/16 | 4,540 | 4,700 | 4,510 | 4,590 | 2,605,700 |
| 2025/10/15 | 4,325 | 4,535 | 4,320 | 4,500 | 2,505,600 |
| 2025/10/14 | 4,455 | 4,495 | 4,290 | 4,300 | 2,989,400 |
| 2025/10/10 | 4,610 | 4,630 | 4,440 | 4,470 | 2,402,200 |
| 2025/10/09 | 4,870 | 4,895 | 4,610 | 4,625 | 3,625,600 |
| 2025/10/08 | 4,720 | 4,865 | 4,675 | 4,825 | 4,605,900 |
| 2025/10/07 | 4,660 | 4,845 | 4,475 | 4,765 | 4,831,300 |
| 2025/10/06 | 4,545 | 4,695 | 4,430 | 4,575 | 5,384,500 |
| 2025/10/03 | 4,150 | 4,215 | 4,125 | 4,215 | 1,949,200 |
| 2025/10/02 | 4,255 | 4,265 | 4,085 | 4,130 | 2,491,300 |
| 2025/10/01 | 4,435 | 4,450 | 4,235 | 4,255 | 2,099,100 |
| 2025/09/30 | 4,415 | 4,545 | 4,370 | 4,475 | 2,013,600 |
| 2025/09/29 | 4,495 | 4,545 | 4,365 | 4,485 | 2,387,300 |
| 2025/09/26 | 4,550 | 4,640 | 4,435 | 4,455 | 3,599,800 |
| 2025/09/25 | 4,570 | 4,585 | 4,460 | 4,490 | 2,126,300 |
| 2025/09/24 | 4,255 | 4,600 | 4,235 | 4,540 | 4,383,700 |
| 2025/09/22 | 4,360 | 4,510 | 4,305 | 4,325 | 4,241,800 |
| 2025/09/19 | 4,130 | 4,290 | 4,080 | 4,255 | 4,919,800 |
| 2025/09/18 | 4,190 | 4,270 | 4,090 | 4,090 | 3,685,000 |
| 2025/09/17 | 4,025 | 4,090 | 4,010 | 4,050 | 1,444,300 |
| 2025/09/16 | 4,170 | 4,245 | 4,070 | 4,080 | 2,241,800 |
| 2025/09/12 | 4,285 | 4,290 | 4,190 | 4,195 | 2,289,200 |
| 2025/09/11 | 4,065 | 4,295 | 4,050 | 4,245 | 3,277,600 |
| 2025/09/10 | 4,075 | 4,150 | 4,010 | 4,040 | 2,316,900 |
| 2025/09/09 | 4,330 | 4,395 | 4,055 | 4,090 | 3,228,400 |
| 2025/09/08 | 4,220 | 4,265 | 4,155 | 4,230 | 2,326,400 |
| 2025/09/05 | 4,315 | 4,360 | 4,160 | 4,215 | 3,115,900 |
| 2025/09/04 | 4,350 | 4,370 | 4,235 | 4,290 | 3,038,200 |
| 2025/09/03 | 4,295 | 4,385 | 4,205 | 4,350 | 4,211,400 |
| 2025/09/02 | 4,525 | 4,570 | 4,345 | 4,350 | 4,009,600 |
| 2025/09/01 | 4,465 | 4,650 | 4,420 | 4,505 | 5,568,100 |
| 2025/08/29 | 4,345 | 4,620 | 4,305 | 4,600 | 6,482,200 |
| 2025/08/28 | 4,185 | 4,335 | 4,145 | 4,320 | 4,149,400 |
| 2025/08/27 | 4,215 | 4,285 | 4,155 | 4,255 | 2,642,500 |
| 2025/08/26 | 4,270 | 4,285 | 4,170 | 4,195 | 3,050,000 |
| 2025/08/25 | 4,280 | 4,340 | 4,210 | 4,270 | 4,942,300 |
| 2025/08/22 | 4,000 | 4,265 | 4,000 | 4,140 | 6,024,800 |
| 2025/08/21 | 3,870 | 4,000 | 3,865 | 4,000 | 3,218,400 |
| 2025/08/20 | 3,950 | 3,960 | 3,845 | 3,905 | 4,103,000 |
| 2025/08/19 | 4,115 | 4,150 | 3,980 | 4,085 | 5,382,900 |
| 2025/08/18 | 3,950 | 4,170 | 3,950 | 4,050 | 7,433,600 |
| 2025/08/15 | 3,770 | 3,980 | 3,720 | 3,885 | 5,869,800 |
| 2025/08/14 | 3,710 | 3,780 | 3,655 | 3,735 | 3,191,500 |
| 2025/08/13 | 3,705 | 3,785 | 3,655 | 3,745 | 3,146,200 |
| 2025/08/12 | 3,750 | 3,765 | 3,620 | 3,685 | 3,629,300 |
| 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 |