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 |
---|---|---|---|---|---|
2024/04/17 | 1,710 | 1,718 | 1,628 | 1,629 | 30,044,500 |
2024/04/16 | 1,740 | 1,793 | 1,666 | 1,693 | 33,584,400 |
2024/04/15 | 1,685 | 1,785 | 1,681 | 1,771 | 28,305,000 |
2024/04/12 | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 |
2024/04/11 | 1,853 | 1,900 | 1,686 | 1,896 | 54,647,100 |
2024/04/10 | 1,840 | 1,912 | 1,815 | 1,834 | 36,576,300 |
2024/04/09 | 1,757 | 1,820 | 1,718 | 1,805 | 29,985,900 |
2024/04/08 | 1,720 | 1,800 | 1,680 | 1,797 | 29,645,100 |
2024/04/05 | 1,613 | 1,704 | 1,605 | 1,695 | 24,506,600 |
2024/04/04 | 1,686 | 1,718 | 1,604 | 1,656 | 29,088,400 |
2024/04/03 | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 |
2024/04/02 | 1,900 | 1,930 | 1,780 | 1,780 | 25,075,700 |
2024/04/01 | 2,030 | 2,130 | 1,927 | 1,951 | 31,455,800 |
2024/03/29 | 1,920 | 1,927 | 1,825 | 1,915 | 19,529,200 |
2024/03/28 | 1,968 | 2,015 | 1,834 | 1,903 | 27,397,400 |
2024/03/27 | 2,085 | 2,105 | 1,952 | 1,968 | 25,671,100 |
2024/03/26 | 1,960 | 2,133 | 1,934 | 2,133 | 30,432,300 |
2024/03/25 | 1,907 | 2,000 | 1,905 | 1,936 | 15,453,400 |
2024/03/22 | 2,024 | 2,056 | 1,883 | 1,905 | 15,210,800 |
2024/03/21 | 1,978 | 2,023 | 1,885 | 1,967 | 24,217,900 |
2024/03/19 | 1,901 | 1,930 | 1,783 | 1,911 | 24,395,500 |
2024/03/18 | 1,758 | 1,943 | 1,750 | 1,941 | 25,671,400 |
2024/03/15 | 1,787 | 1,849 | 1,726 | 1,789 | 29,719,400 |
2024/03/14 | 1,911 | 1,989 | 1,800 | 1,827 | 29,430,500 |
2024/03/13 | 2,005 | 2,036 | 1,752 | 1,931 | 43,397,700 |
2024/03/12 | 1,913 | 2,155 | 1,800 | 1,981 | 101,359,400 |
2024/03/11 | 2,403 | 2,453 | 2,053 | 2,053 | 62,711,200 |
2024/03/08 | 2,601 | 2,898 | 2,505 | 2,553 | 102,269,800 |
2024/03/07 | 2,653 | 2,724 | 2,413 | 2,531 | 90,013,500 |
2024/03/06 | 2,303 | 2,890 | 2,260 | 2,596 | 111,158,700 |
2024/03/05 | 2,130 | 2,390 | 2,041 | 2,390 | 33,272,700 |
2024/03/04 | 1,800 | 2,006 | 1,775 | 1,990 | 54,271,500 |
2024/03/01 | 1,847 | 1,897 | 1,741 | 1,803 | 40,182,000 |
2024/02/29 | 1,843 | 1,959 | 1,822 | 1,844 | 38,641,400 |
2024/02/28 | 1,782 | 2,035 | 1,730 | 1,923 | 87,726,000 |
2024/02/27 | 1,944 | 1,947 | 1,614 | 1,742 | 64,412,900 |
2024/02/26 | 1,744 | 1,744 | 1,744 | 1,744 | 658,900 |
2024/02/22 | 1,174 | 1,444 | 1,137 | 1,444 | 13,643,100 |
2024/02/21 | 1,134 | 1,180 | 1,118 | 1,144 | 12,928,700 |
2024/02/20 | 1,211 | 1,259 | 1,147 | 1,155 | 16,152,400 |
2024/02/19 | 1,180 | 1,265 | 1,109 | 1,241 | 29,474,900 |
2024/02/16 | 1,031 | 1,106 | 1,031 | 1,106 | 8,391,900 |
2024/02/15 | 956 | 956 | 956 | 956 | 682,800 |
2024/02/14 | 802 | 811 | 790 | 806 | 7,394,500 |
2024/02/13 | 804 | 806 | 777 | 800 | 9,777,400 |
2024/02/09 | 788 | 823 | 783 | 804 | 12,366,000 |
2024/02/08 | 783 | 805 | 769 | 786 | 13,336,100 |
2024/02/07 | 751 | 761 | 734 | 753 | 9,323,600 |
2024/02/06 | 740 | 757 | 713 | 749 | 12,631,200 |
2024/02/05 | 740 | 749 | 727 | 748 | 4,183,700 |
2024/02/02 | 747 | 747 | 721 | 727 | 4,763,900 |
2024/02/01 | 753 | 760 | 732 | 739 | 7,123,000 |
2024/01/31 | 759 | 780 | 750 | 763 | 9,226,000 |
2024/01/30 | 727 | 762 | 714 | 760 | 10,066,700 |
2024/01/29 | 727 | 740 | 718 | 721 | 5,532,900 |
2024/01/26 | 732 | 760 | 721 | 723 | 7,795,400 |
2024/01/25 | 737 | 747 | 732 | 737 | 4,330,400 |
2024/01/24 | 769 | 783 | 736 | 737 | 7,352,700 |
2024/01/23 | 782 | 786 | 751 | 768 | 7,529,200 |
2024/01/22 | 754 | 773 | 745 | 773 | 5,957,700 |
2024/01/19 | 743 | 773 | 730 | 756 | 9,335,100 |
2024/01/18 | 709 | 746 | 709 | 744 | 8,762,700 |
2024/01/17 | 719 | 743 | 709 | 712 | 8,736,700 |
2024/01/16 | 726 | 729 | 706 | 707 | 5,112,800 |
2024/01/15 | 702 | 726 | 702 | 713 | 6,996,300 |
2024/01/12 | 735 | 737 | 699 | 704 | 9,461,800 |
2024/01/11 | 737 | 761 | 734 | 743 | 9,807,700 |
2024/01/10 | 750 | 764 | 724 | 729 | 11,117,100 |
2024/01/09 | 778 | 788 | 766 | 780 | 9,721,200 |
2024/01/05 | 762 | 777 | 751 | 768 | 10,399,300 |
2024/01/04 | 717 | 769 | 705 | 758 | 14,525,400 |
2023/12/29 | 712 | 713 | 687 | 706 | 7,263,400 |
2023/12/28 | 712 | 723 | 704 | 719 | 5,204,600 |
2023/12/27 | 691 | 713 | 675 | 711 | 7,151,800 |
2023/12/26 | 712 | 722 | 686 | 694 | 11,054,700 |
2023/12/25 | 710 | 736 | 693 | 703 | 20,477,900 |
2023/12/22 | 621 | 663 | 621 | 638 | 10,204,600 |
2023/12/21 | 596 | 629 | 587 | 614 | 6,450,900 |
2023/12/20 | 594 | 619 | 591 | 607 | 4,959,100 |
2023/12/19 | 591 | 607 | 586 | 590 | 4,593,700 |
2023/12/18 | 614 | 616 | 585 | 589 | 5,140,800 |
2023/12/15 | 607 | 621 | 590 | 617 | 4,948,800 |
2023/12/14 | 591 | 604 | 574 | 592 | 6,370,000 |
2023/12/13 | 596 | 622 | 596 | 609 | 7,473,300 |
2023/12/12 | 597 | 608 | 578 | 584 | 5,826,000 |
2023/12/11 | 553 | 599 | 549 | 594 | 7,875,600 |
2023/12/08 | 582 | 582 | 538 | 544 | 10,407,300 |
2023/12/07 | 602 | 605 | 589 | 594 | 5,986,000 |
2023/12/06 | 581 | 612 | 578 | 603 | 7,320,700 |
2023/12/05 | 573 | 586 | 557 | 581 | 5,700,900 |
2023/12/04 | 566 | 581 | 565 | 569 | 3,498,000 |
2023/12/01 | 548 | 578 | 534 | 572 | 7,433,600 |
2023/11/30 | 561 | 569 | 541 | 543 | 4,869,900 |
2023/11/29 | 532 | 552 | 528 | 551 | 4,637,300 |
2023/11/28 | 530 | 534 | 519 | 532 | 4,086,200 |
2023/11/27 | 542 | 546 | 531 | 534 | 2,555,000 |
2023/11/24 | 533 | 545 | 531 | 536 | 4,737,000 |
2023/11/22 | 506 | 528 | 505 | 526 | 4,680,500 |
2023/11/21 | 506 | 516 | 496 | 510 | 4,214,700 |
2023/11/20 | 486 | 522 | 485 | 511 | 6,389,600 |
2023/11/17 | 475 | 486 | 472 | 486 | 3,195,000 |
2023/11/16 | 480 | 487 | 473 | 481 | 3,333,900 |
2023/11/15 | 486 | 488 | 475 | 480 | 3,171,000 |
2023/11/14 | 482 | 490 | 478 | 482 | 2,419,900 |
2023/11/13 | 494 | 505 | 482 | 485 | 8,152,200 |
2023/11/10 | 470 | 502 | 449 | 490 | 14,644,200 |
2023/11/09 | 429 | 449 | 422 | 435 | 7,718,700 |
2023/11/08 | 426 | 427 | 409 | 412 | 3,213,400 |
2023/11/07 | 430 | 436 | 423 | 430 | 2,649,200 |
2023/11/06 | 438 | 438 | 424 | 435 | 3,089,900 |
2023/11/02 | 433 | 441 | 424 | 427 | 3,009,500 |
2023/11/01 | 419 | 429 | 418 | 427 | 2,468,100 |
2023/10/31 | 415 | 415 | 406 | 411 | 1,930,400 |
2023/10/30 | 414 | 415 | 407 | 410 | 2,401,000 |
2023/10/27 | 417 | 426 | 414 | 422 | 2,276,200 |
2023/10/26 | 412 | 416 | 407 | 413 | 2,187,900 |
2023/10/25 | 424 | 430 | 415 | 416 | 2,262,300 |
2023/10/24 | 420 | 424 | 401 | 421 | 4,617,000 |
2023/10/23 | 429 | 433 | 413 | 419 | 3,084,200 |
2023/10/20 | 438 | 440 | 420 | 432 | 4,051,700 |
2023/10/19 | 448 | 456 | 438 | 442 | 4,579,500 |
2023/10/18 | 467 | 485 | 461 | 464 | 4,648,500 |
2023/10/17 | 464 | 472 | 454 | 459 | 3,289,400 |
2023/10/16 | 465 | 474 | 446 | 451 | 3,817,300 |
2023/10/13 | 462 | 462 | 448 | 451 | 3,877,500 |
2023/10/12 | 472 | 474 | 461 | 463 | 2,560,000 |
2023/10/11 | 494 | 496 | 469 | 470 | 3,122,000 |
2023/10/10 | 491 | 498 | 485 | 487 | 3,947,100 |
2023/10/06 | 493 | 494 | 473 | 483 | 5,835,800 |
2023/10/05 | 515 | 516 | 488 | 490 | 3,656,500 |
2023/10/04 | 527 | 533 | 503 | 505 | 5,730,400 |
2023/10/03 | 558 | 560 | 535 | 544 | 3,377,900 |
2023/10/02 | 580 | 587 | 572 | 572 | 1,953,000 |
2023/09/29 | 589 | 598 | 567 | 580 | 5,685,900 |
2023/09/28 | 589 | 619 | 584 | 592 | 3,223,300 |
2023/09/27 | 585 | 591 | 580 | 586 | 1,383,000 |
2023/09/26 | 598 | 600 | 585 | 589 | 1,816,400 |
2023/09/25 | 601 | 604 | 590 | 601 | 1,580,100 |
2023/09/22 | 596 | 610 | 593 | 602 | 2,910,000 |
2023/09/21 | 606 | 616 | 594 | 597 | 3,112,800 |
2023/09/20 | 629 | 633 | 602 | 608 | 3,953,600 |
2023/09/19 | 653 | 659 | 624 | 631 | 4,182,900 |
2023/09/15 | 657 | 667 | 647 | 654 | 3,782,100 |
2023/09/14 | 617 | 658 | 611 | 650 | 3,621,200 |
2023/09/13 | 624 | 648 | 621 | 622 | 3,549,800 |
2023/09/12 | 624 | 653 | 619 | 644 | 5,109,800 |
2023/09/11 | 593 | 624 | 579 | 623 | 4,484,500 |
2023/09/08 | 603 | 612 | 586 | 587 | 5,046,300 |
2023/09/07 | 588 | 633 | 572 | 613 | 10,804,600 |
2023/09/06 | 536 | 588 | 536 | 588 | 7,827,400 |
2023/09/05 | 520 | 543 | 519 | 540 | 4,552,000 |
2023/09/04 | 517 | 526 | 513 | 518 | 2,053,600 |
2023/09/01 | 501 | 513 | 499 | 513 | 1,501,500 |
2023/08/31 | 511 | 515 | 500 | 501 | 1,438,000 |
2023/08/30 | 505 | 511 | 502 | 511 | 1,795,400 |
2023/08/29 | 488 | 507 | 487 | 507 | 3,994,500 |
2023/08/28 | 471 | 490 | 470 | 485 | 2,442,800 |
2023/08/25 | 461 | 470 | 459 | 470 | 1,037,700 |
2023/08/24 | 463 | 468 | 461 | 467 | 1,119,500 |
2023/08/23 | 461 | 465 | 459 | 463 | 1,227,400 |
2023/08/22 | 464 | 466 | 457 | 466 | 1,511,900 |
2023/08/21 | 456 | 469 | 456 | 464 | 2,110,200 |
2023/08/18 | 460 | 466 | 456 | 456 | 1,871,900 |
2023/08/17 | 466 | 471 | 453 | 467 | 4,519,900 |
2023/08/16 | 482 | 483 | 469 | 471 | 3,573,100 |
2023/08/15 | 496 | 498 | 481 | 490 | 1,918,800 |
2023/08/14 | 513 | 514 | 483 | 496 | 6,881,100 |
2023/08/10 | 511 | 543 | 506 | 541 | 4,842,500 |
2023/08/09 | 501 | 513 | 498 | 507 | 2,313,100 |
2023/08/08 | 497 | 500 | 492 | 495 | 941,000 |
2023/08/07 | 489 | 504 | 483 | 497 | 2,352,500 |
2023/08/04 | 474 | 485 | 471 | 481 | 1,279,900 |
2023/08/03 | 475 | 478 | 465 | 475 | 1,689,400 |
2023/08/02 | 492 | 505 | 479 | 481 | 1,993,000 |
2023/08/01 | 478 | 484 | 476 | 479 | 1,194,400 |
2023/07/31 | 484 | 488 | 476 | 477 | 824,400 |
2023/07/28 | 480 | 483 | 468 | 480 | 1,773,900 |
2023/07/27 | 490 | 490 | 479 | 483 | 1,220,200 |
2023/07/26 | 496 | 496 | 487 | 487 | 1,038,400 |
2023/07/25 | 506 | 506 | 495 | 497 | 635,300 |
2023/07/24 | 501 | 507 | 498 | 503 | 749,900 |
2023/07/21 | 500 | 506 | 496 | 496 | 586,900 |
2023/07/20 | 500 | 504 | 496 | 499 | 650,800 |
2023/07/19 | 497 | 500 | 493 | 496 | 566,200 |
2023/07/18 | 497 | 499 | 484 | 494 | 1,212,000 |
2023/07/14 | 507 | 511 | 487 | 495 | 1,866,900 |
2023/07/13 | 512 | 522 | 510 | 513 | 924,800 |
2023/07/12 | 513 | 513 | 503 | 511 | 944,300 |
2023/07/11 | 514 | 519 | 508 | 508 | 713,800 |
2023/07/10 | 520 | 521 | 508 | 513 | 1,178,200 |
2023/07/07 | 512 | 521 | 506 | 514 | 958,700 |
2023/07/06 | 524 | 529 | 515 | 519 | 1,145,700 |
2023/07/05 | 518 | 531 | 509 | 531 | 1,505,200 |
2023/07/04 | 519 | 524 | 507 | 517 | 1,324,400 |
2023/07/03 | 497 | 527 | 497 | 516 | 2,722,100 |
2023/06/30 | 495 | 496 | 487 | 493 | 883,200 |
2023/06/29 | 490 | 497 | 488 | 494 | 1,083,300 |
2023/06/28 | 481 | 495 | 479 | 492 | 1,122,600 |
2023/06/27 | 483 | 483 | 474 | 478 | 649,100 |
2023/06/26 | 478 | 483 | 474 | 479 | 636,700 |