日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 437 439 430 436 3,212,000
2007/12/27 447 454 442 447 6,352,000
2007/12/26 443 453 433 448 13,575,000
2007/12/25 424 445 422 442 13,056,000
2007/12/21 417 421 401 414 16,329,000
2007/12/20 424 429 412 416 9,491,000
2007/12/19 438 441 417 419 12,556,000
2007/12/18 412 436 407 425 14,200,000
2007/12/17 438 443 419 420 6,954,000
2007/12/14 452 458 437 446 16,264,000
2007/12/13 468 474 449 452 10,718,000
2007/12/12 465 473 461 470 8,660,000
2007/12/11 479 480 470 478 7,820,000
2007/12/10 487 488 469 474 8,699,000
2007/12/07 477 491 473 486 14,801,000
2007/12/06 495 497 459 472 16,342,000
2007/12/05 467 489 463 484 20,793,000
2007/12/04 495 499 468 470 14,103,000
2007/12/03 524 529 491 494 18,146,000
2007/11/30 478 509 476 504 19,434,000
2007/11/29 469 478 466 474 12,483,000
2007/11/28 457 471 448 449 26,242,000
2007/11/27 451 454 430 447 21,566,000
2007/11/26 463 474 457 466 12,660,000
2007/11/22 467 472 442 458 28,425,000
2007/11/21 490 495 472 477 12,996,000
2007/11/20 472 502 463 497 19,808,000
2007/11/19 516 528 488 492 11,067,000
2007/11/16 537 547 521 531 8,737,000
2007/11/15 568 576 553 555 8,273,000
2007/11/14 559 569 555 567 10,270,000
2007/11/13 535 544 524 539 8,416,000
2007/11/12 537 543 515 537 12,951,000
2007/11/09 547 574 547 557 9,798,000
2007/11/08 543 558 540 554 14,198,000
2007/11/07 585 590 555 560 15,263,000
2007/11/06 577 596 575 584 9,297,000
2007/11/05 610 610 578 587 11,802,000
2007/11/02 605 619 604 613 19,754,000
2007/11/01 660 660 618 635 19,481,000
2007/10/31 678 686 662 670 6,844,000
2007/10/30 687 691 671 677 5,936,000
2007/10/29 671 691 670 684 5,996,000
2007/10/26 653 662 640 658 6,524,000
2007/10/25 681 686 645 652 7,298,000
2007/10/24 665 685 664 671 8,376,000
2007/10/23 650 666 649 658 5,889,000
2007/10/22 636 653 634 647 10,282,000
2007/10/19 689 693 668 676 10,705,000
2007/10/18 700 707 686 699 10,726,000
2007/10/17 711 714 675 704 13,132,000
2007/10/16 702 719 701 715 7,638,000
2007/10/15 706 720 704 716 10,728,000
2007/10/12 701 707 696 699 9,068,000
2007/10/11 686 706 681 699 9,806,000
2007/10/10 694 699 678 688 7,065,000
2007/10/09 691 703 691 693 10,725,000
2007/10/05 675 690 674 685 9,588,000
2007/10/04 670 681 668 671 10,686,000
2007/10/03 644 672 638 670 10,213,000
2007/10/02 649 651 639 643 5,467,000
2007/10/01 636 650 627 635 7,475,000
2007/09/28 661 661 648 651 5,508,000
2007/09/27 650 661 644 655 10,161,000
2007/09/26 639 649 633 644 12,030,000
2007/09/25 604 635 599 632 13,686,000
2007/09/21 594 607 588 600 9,172,000
2007/09/20 590 599 583 594 10,413,000
2007/09/19 570 588 564 588 11,045,000
2007/09/18 567 567 550 553 7,112,000
2007/09/14 559 573 556 571 14,502,000
2007/09/13 562 569 552 556 8,744,000
2007/09/12 571 579 557 558 6,066,000
2007/09/11 580 580 557 563 8,790,000
2007/09/10 556 573 554 570 9,131,000
2007/09/07 591 595 573 582 9,304,000
2007/09/06 583 597 572 594 10,653,000
2007/09/05 617 620 594 599 12,023,000
2007/09/04 609 615 605 607 9,082,000
2007/09/03 607 618 603 610 11,128,000
2007/08/31 590 606 582 606 12,136,000
2007/08/30 583 592 580 584 11,445,000
2007/08/29 557 574 553 573 13,361,000
2007/08/28 590 592 579 587 12,447,000
2007/08/27 610 615 588 596 14,065,000
2007/08/24 591 606 584 597 21,256,000
2007/08/23 586 590 577 587 16,296,000
2007/08/22 564 570 547 556 15,079,000
2007/08/21 576 586 566 572 22,514,000
2007/08/20 563 583 561 575 29,341,000
2007/08/17 600 601 525 527 36,942,000
2007/08/16 640 646 599 625 27,102,000
2007/08/15 672 673 646 649 16,004,000
2007/08/14 676 688 673 677 8,021,000
2007/08/13 676 683 666 673 12,204,000
2007/08/10 693 707 662 669 25,351,000
2007/08/09 710 737 705 713 25,189,000
2007/08/08 721 728 696 710 16,682,000
2007/08/07 734 736 709 718 23,267,000
2007/08/06 695 728 688 727 30,993,000
2007/08/03 707 715 693 710 27,368,000
2007/08/02 700 717 671 704 31,739,000
2007/08/01 676 698 667 670 33,914,000
2007/07/31 693 695 647 656 16,597,000
2007/07/30 661 686 656 683 16,738,000
2007/07/27 680 684 666 671 21,455,000
2007/07/26 698 713 697 704 22,280,000
2007/07/25 672 701 672 697 10,849,000
2007/07/24 705 705 680 691 12,596,000
2007/07/23 714 722 697 710 18,618,000
2007/07/20 697 720 692 720 34,980,000
2007/07/19 695 698 679 688 20,845,000
2007/07/18 660 687 658 683 28,488,000
2007/07/17 653 663 650 660 9,119,000
2007/07/13 662 665 653 658 6,487,000
2007/07/12 670 676 642 652 15,045,000
2007/07/11 656 663 654 661 7,210,000
2007/07/10 646 669 646 665 11,995,000
2007/07/09 654 656 647 650 8,055,000
2007/07/06 659 659 649 651 7,625,000
2007/07/05 665 670 656 659 6,022,000
2007/07/04 670 672 660 663 7,938,000
2007/07/03 673 681 664 666 14,505,000
2007/07/02 654 669 649 665 8,974,000
2007/06/29 658 662 648 659 7,016,000
2007/06/28 661 664 643 650 12,943,000
2007/06/27 661 680 658 662 25,765,000
2007/06/26 668 672 647 655 13,706,000
2007/06/25 687 689 667 668 13,155,000
2007/06/22 694 703 687 691 16,478,000
2007/06/21 680 696 678 696 10,940,000
2007/06/20 689 695 679 684 14,737,000
2007/06/19 674 696 671 685 28,164,000
2007/06/18 680 682 671 673 20,013,000
2007/06/15 672 678 667 675 12,177,000
2007/06/14 678 688 662 667 15,147,000
2007/06/13 670 675 662 670 18,032,000
2007/06/12 692 707 674 680 26,149,000
2007/06/11 729 734 687 692 22,754,000
2007/06/08 720 727 707 714 28,246,000
2007/06/07 688 730 686 728 44,186,000
2007/06/06 689 700 682 694 14,584,000
2007/06/05 688 694 671 690 14,207,000
2007/06/04 688 701 681 687 27,678,000
2007/06/01 645 668 641 665 33,824,000
2007/05/31 623 641 617 636 19,397,000
2007/05/30 619 627 614 617 12,437,000
2007/05/29 617 621 611 618 9,363,000
2007/05/28 607 616 605 613 5,536,000
2007/05/25 598 602 594 602 11,067,000
2007/05/24 610 618 605 607 10,519,000
2007/05/23 630 633 611 614 14,427,000
2007/05/22 611 628 602 628 20,774,000
2007/05/21 595 609 586 607 11,340,000
2007/05/18 607 614 591 597 11,663,000
2007/05/17 618 621 604 607 15,141,000
2007/05/16 590 600 577 592 18,931,000
2007/05/15 610 621 594 596 15,366,000
2007/05/14 639 641 610 612 22,294,000
2007/05/11 610 634 609 624 37,062,000
2007/05/10 612 630 607 618 41,172,000
2007/05/09 570 600 567 600 48,203,000
2007/05/08 556 573 549 551 27,905,000
2007/05/07 539 556 536 554 18,094,000
2007/05/02 536 538 524 530 9,331,000
2007/05/01 531 534 522 533 15,359,000
2007/04/27 546 550 536 541 9,055,000
2007/04/26 546 551 541 550 12,713,000
2007/04/25 549 567 541 541 47,421,000
2007/04/24 542 552 533 552 20,596,000
2007/04/23 542 548 533 545 32,485,000
2007/04/20 528 541 527 538 55,449,000
2007/04/19 516 530 510 513 58,066,000
2007/04/18 495 503 494 503 5,119,000
2007/04/17 504 508 497 498 9,257,000
2007/04/16 498 506 496 503 9,033,000
2007/04/13 504 504 494 495 9,282,000
2007/04/12 492 504 489 501 14,060,000
2007/04/11 495 499 492 496 6,820,000
2007/04/10 493 501 493 497 11,983,000
2007/04/09 489 503 489 503 13,949,000
2007/04/06 490 492 480 486 6,361,000
2007/04/05 495 495 486 490 10,475,000
2007/04/04 492 500 486 496 11,597,000
2007/04/03 489 491 482 487 13,542,000
2007/04/02 500 500 483 486 16,298,000
2007/03/30 504 507 497 499 24,252,000
2007/03/29 482 487 475 487 14,996,000
2007/03/28 479 493 477 487 22,700,000
2007/03/27 469 482 466 478 11,986,000
2007/03/26 470 472 463 470 6,203,000
2007/03/23 472 480 465 467 14,981,000
2007/03/22 466 478 463 469 14,109,000
2007/03/20 450 456 448 454 9,499,000
2007/03/19 436 449 432 445 10,204,000
2007/03/16 454 458 439 441 11,449,000
2007/03/15 448 460 444 451 10,861,000
2007/03/14 450 453 441 443 9,381,000
2007/03/13 468 470 459 463 8,839,000
2007/03/12 469 473 467 473 6,564,000
2007/03/09 473 473 461 463 14,102,000
2007/03/08 456 471 449 471 17,256,000
2007/03/07 469 473 447 451 20,787,000
2007/03/06 440 458 438 455 25,541,000
2007/03/05 457 458 435 436 14,067,000
2007/03/02 467 467 452 464 19,217,000
2007/03/01 478 482 458 468 14,073,000
2007/02/28 453 477 453 474 17,139,000
2007/02/27 509 512 489 493 14,020,000
2007/02/26 515 522 503 512 17,647,000
2007/02/23 498 514 492 508 25,746,000
2007/02/22 505 505 486 494 36,804,000
2007/02/21 466 507 466 505 47,660,000
2007/02/20 451 459 447 457 13,558,000
2007/02/19 445 455 443 450 13,835,000
2007/02/16 444 447 437 440 8,641,000
2007/02/15 455 455 443 448 11,801,000
2007/02/14 453 458 450 456 14,734,000
2007/02/13 440 456 439 448 23,653,000
2007/02/09 428 444 428 444 23,354,000
2007/02/08 433 433 419 425 11,601,000
2007/02/07 436 441 431 435 32,707,000
2007/02/06 425 433 424 431 28,614,000
2007/02/05 420 423 412 417 13,350,000
2007/02/02 415 422 413 419 8,345,000
2007/02/01 417 417 410 414 7,010,000
2007/01/31 416 418 410 418 8,808,000
2007/01/30 425 426 410 414 10,933,000
2007/01/29 421 425 416 423 14,320,000
2007/01/26 410 421 410 421 14,653,000
2007/01/25 419 422 410 414 12,748,000
2007/01/24 415 424 411 418 37,983,000
2007/01/23 392 402 388 400 15,322,000
2007/01/22 393 394 389 393 5,070,000
2007/01/19 394 398 388 390 13,972,000
2007/01/18 384 393 381 392 16,590,000
2007/01/17 364 382 364 379 19,219,000
2007/01/16 362 366 360 363 6,146,000
2007/01/15 364 365 359 363 9,257,000
2007/01/12 362 366 357 363 10,189,000
2007/01/11 363 366 355 360 7,431,000
2007/01/10 374 374 360 361 10,452,000
2007/01/09 372 372 365 369 10,705,000
2007/01/05 385 385 371 374 8,015,000
2007/01/04 389 391 383 385 3,413,000

このページの先頭へ