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 |
|---|---|---|---|---|---|
| 2026/06/03 | 4,300 | 4,450 | 4,250 | 4,351 | 2,415,500 |
| 2026/06/02 | 4,388 | 4,391 | 4,173 | 4,366 | 3,510,000 |
| 2026/06/01 | 4,400 | 4,524 | 4,309 | 4,379 | 2,164,300 |
| 2026/05/29 | 4,580 | 4,581 | 4,341 | 4,456 | 3,006,200 |
| 2026/05/28 | 4,690 | 4,735 | 4,472 | 4,561 | 2,371,400 |
| 2026/05/27 | 5,150 | 5,183 | 4,702 | 4,702 | 2,950,500 |
| 2026/05/26 | 5,026 | 5,348 | 4,902 | 5,006 | 4,644,300 |
| 2026/05/25 | 4,759 | 5,126 | 4,749 | 4,945 | 5,053,200 |
| 2026/05/22 | 4,650 | 4,704 | 4,541 | 4,602 | 2,191,300 |
| 2026/05/21 | 4,327 | 4,595 | 4,265 | 4,525 | 3,622,800 |
| 2026/05/20 | 4,383 | 4,394 | 4,237 | 4,302 | 3,461,500 |
| 2026/05/19 | 4,564 | 4,805 | 4,501 | 4,580 | 3,207,300 |
| 2026/05/18 | 4,860 | 4,888 | 4,520 | 4,589 | 4,735,000 |
| 2026/05/15 | 4,729 | 4,887 | 4,630 | 4,720 | 5,612,700 |
| 2026/05/14 | 5,516 | 5,536 | 4,635 | 4,659 | 12,907,700 |
| 2026/05/13 | 5,550 | 5,608 | 5,497 | 5,560 | 2,954,800 |
| 2026/05/12 | 5,554 | 5,634 | 5,488 | 5,600 | 2,652,300 |
| 2026/05/11 | 5,555 | 5,619 | 5,408 | 5,454 | 2,779,700 |
| 2026/05/08 | 5,638 | 5,640 | 5,483 | 5,555 | 3,423,700 |
| 2026/05/07 | 5,640 | 5,725 | 5,590 | 5,647 | 3,552,600 |
| 2026/05/01 | 5,632 | 5,657 | 5,552 | 5,594 | 2,188,200 |
| 2026/04/30 | 5,692 | 5,769 | 5,562 | 5,615 | 2,669,200 |
| 2026/04/28 | 5,700 | 5,794 | 5,661 | 5,792 | 2,462,100 |
| 2026/04/27 | 5,560 | 5,806 | 5,408 | 5,747 | 4,806,900 |
| 2026/04/24 | 5,662 | 5,670 | 5,523 | 5,600 | 3,273,700 |
| 2026/04/23 | 5,820 | 5,820 | 5,559 | 5,655 | 5,939,000 |
| 2026/04/22 | 5,651 | 6,179 | 5,499 | 6,000 | 9,855,500 |
| 2026/04/21 | 5,572 | 5,731 | 5,490 | 5,711 | 2,667,400 |
| 2026/04/20 | 5,671 | 5,771 | 5,590 | 5,623 | 3,292,800 |
| 2026/04/17 | 5,617 | 5,746 | 5,435 | 5,644 | 4,642,400 |
| 2026/04/16 | 5,513 | 5,711 | 5,446 | 5,691 | 3,828,800 |
| 2026/04/15 | 5,894 | 5,919 | 5,530 | 5,546 | 4,767,400 |
| 2026/04/14 | 5,840 | 5,932 | 5,786 | 5,862 | 3,599,400 |
| 2026/04/13 | 5,969 | 6,040 | 5,745 | 5,798 | 3,953,900 |
| 2026/04/10 | 6,212 | 6,220 | 5,997 | 5,997 | 4,309,500 |
| 2026/04/09 | 6,216 | 6,377 | 6,146 | 6,183 | 4,812,300 |
| 2026/04/08 | 6,100 | 6,441 | 6,015 | 6,396 | 6,515,800 |
| 2026/04/07 | 5,898 | 5,945 | 5,722 | 5,784 | 3,866,000 |
| 2026/04/06 | 5,989 | 6,015 | 5,818 | 5,943 | 3,777,800 |
| 2026/04/03 | 6,010 | 6,043 | 5,869 | 5,934 | 2,664,200 |
| 2026/03/27 | 6,217 | 6,290 | 6,050 | 6,158 | 3,778,100 |
| 2026/03/26 | 6,438 | 6,628 | 6,230 | 6,317 | 4,409,300 |
| 2026/03/25 | 6,243 | 6,336 | 6,123 | 6,290 | 4,260,900 |
| 2026/03/24 | 6,318 | 6,331 | 5,882 | 5,993 | 5,517,700 |
| 2026/03/23 | 6,450 | 6,470 | 5,980 | 6,118 | 5,776,900 |
| 2026/03/19 | 6,702 | 6,929 | 6,646 | 6,719 | 7,727,800 |
| 2026/03/18 | 6,550 | 6,837 | 6,522 | 6,837 | 5,840,200 |
| 2026/03/17 | 6,448 | 6,612 | 6,264 | 6,310 | 4,735,600 |
| 2026/03/16 | 6,309 | 6,503 | 6,163 | 6,348 | 4,541,000 |
| 2026/03/13 | 6,102 | 6,438 | 6,080 | 6,309 | 4,186,900 |
| 2026/03/12 | 6,440 | 6,528 | 6,208 | 6,262 | 5,092,100 |
| 2026/03/11 | 6,518 | 6,732 | 6,462 | 6,565 | 5,135,400 |
| 2026/03/10 | 6,420 | 6,520 | 6,285 | 6,340 | 4,958,900 |
| 2026/03/09 | 6,279 | 6,404 | 5,911 | 6,157 | 7,812,600 |
| 2026/03/06 | 6,800 | 6,873 | 6,505 | 6,840 | 7,065,300 |
| 2026/03/05 | 7,159 | 7,346 | 6,794 | 6,959 | 7,871,800 |
| 2026/03/04 | 7,501 | 7,542 | 6,708 | 6,909 | 9,764,000 |
| 2026/03/03 | 8,181 | 8,438 | 7,754 | 7,785 | 7,495,500 |
| 2026/03/02 | 7,700 | 8,224 | 7,680 | 8,129 | 5,583,900 |
| 2026/02/27 | 7,682 | 7,903 | 7,610 | 7,876 | 4,685,800 |
| 2026/02/26 | 7,808 | 7,918 | 7,660 | 7,717 | 5,600,300 |
| 2026/02/25 | 7,763 | 7,958 | 7,680 | 7,808 | 7,047,600 |
| 2026/02/24 | 8,002 | 8,043 | 7,568 | 7,729 | 8,537,700 |
| 2026/02/20 | 7,760 | 8,186 | 7,739 | 8,090 | 11,598,300 |
| 2026/02/19 | 7,550 | 7,974 | 7,452 | 7,767 | 11,754,300 |
| 2026/02/18 | 7,311 | 7,578 | 7,213 | 7,492 | 7,451,500 |
| 2026/02/17 | 7,295 | 7,296 | 7,062 | 7,242 | 6,026,400 |
| 2026/02/16 | 7,598 | 7,655 | 7,356 | 7,356 | 7,318,800 |
| 2026/02/13 | 6,963 | 7,522 | 6,896 | 7,292 | 9,682,700 |
| 2026/02/12 | 7,260 | 7,650 | 7,031 | 7,131 | 11,844,000 |
| 2026/02/10 | 7,300 | 7,639 | 6,719 | 7,110 | 23,363,500 |
| 2026/02/09 | 7,045 | 7,270 | 6,898 | 7,111 | 7,016,100 |
| 2026/02/06 | 6,597 | 6,870 | 6,473 | 6,845 | 4,541,900 |
| 2026/02/05 | 6,902 | 6,939 | 6,614 | 6,697 | 4,043,400 |
| 2026/02/04 | 6,839 | 6,979 | 6,704 | 6,925 | 4,117,900 |
| 2026/02/03 | 6,685 | 6,853 | 6,633 | 6,840 | 3,602,800 |
| 2026/02/02 | 6,960 | 7,028 | 6,478 | 6,527 | 5,796,700 |
| 2026/01/30 | 6,862 | 6,961 | 6,750 | 6,870 | 4,294,700 |
| 2026/01/29 | 6,785 | 7,030 | 6,746 | 6,962 | 8,125,000 |
| 2026/01/28 | 6,592 | 6,679 | 6,458 | 6,585 | 4,057,600 |
| 2026/01/27 | 6,404 | 6,669 | 6,356 | 6,669 | 5,312,900 |
| 2026/01/26 | 6,280 | 6,446 | 6,158 | 6,446 | 5,540,500 |
| 2026/01/23 | 6,445 | 6,646 | 6,321 | 6,361 | 5,303,600 |
| 2026/01/22 | 6,608 | 6,640 | 6,291 | 6,379 | 4,715,300 |
| 2026/01/21 | 6,449 | 6,698 | 6,400 | 6,542 | 4,377,400 |
| 2026/01/20 | 6,806 | 6,885 | 6,571 | 6,649 | 4,131,500 |
| 2026/01/19 | 6,852 | 6,980 | 6,698 | 6,820 | 4,691,700 |
| 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 |