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
2019/12/30 899 899 878 890 607,700
2019/12/27 886 900 877 896 649,500
2019/12/26 874 891 869 886 801,800
2019/12/25 901 902 876 882 675,500
2019/12/24 928 928 896 906 902,600
2019/12/23 960 964 921 922 701,300
2019/12/20 966 971 945 956 586,900
2019/12/19 969 979 954 966 664,100
2019/12/18 978 989 969 971 668,300
2019/12/17 1,001 1,002 970 970 1,142,900
2019/12/16 995 1,011 991 1,000 919,200
2019/12/13 988 1,022 987 1,000 1,095,200
2019/12/12 962 971 951 958 686,000
2019/12/11 955 963 945 951 569,500
2019/12/10 949 956 941 950 587,400
2019/12/09 966 970 954 964 724,200
2019/12/06 942 962 942 949 840,800
2019/12/05 937 948 928 933 776,900
2019/12/04 915 930 906 927 638,200
2019/12/03 901 942 897 932 1,190,500
2019/12/02 892 925 892 922 727,200
2019/11/29 891 910 888 898 699,900
2019/11/28 889 892 876 885 396,200
2019/11/27 877 894 877 892 536,200
2019/11/26 869 887 868 881 688,800
2019/11/25 844 865 837 863 648,500
2019/11/22 844 854 832 838 583,000
2019/11/21 845 849 817 832 1,016,300
2019/11/20 868 868 842 851 866,100
2019/11/19 869 872 847 869 766,700
2019/11/18 898 898 868 878 684,400
2019/11/15 886 899 879 894 534,400
2019/11/14 915 919 887 891 796,900
2019/11/13 937 944 895 918 1,304,300
2019/11/12 909 958 903 949 1,926,100
2019/11/11 928 985 869 902 2,930,100
2019/11/08 907 939 906 931 1,722,900
2019/11/07 895 899 876 893 1,311,400
2019/11/06 867 900 859 899 3,879,900
2019/11/05 810 870 810 870 6,578,900
2019/11/01 1,082 1,114 1,071 1,110 825,800
2019/10/31 1,113 1,123 1,088 1,106 871,300
2019/10/30 1,123 1,125 1,104 1,113 788,400
2019/10/29 1,125 1,135 1,109 1,117 675,500
2019/10/28 1,119 1,135 1,090 1,114 1,333,100
2019/10/25 1,081 1,093 1,061 1,089 1,325,900
2019/10/24 1,054 1,087 1,054 1,071 1,228,900
2019/10/23 1,021 1,043 1,019 1,041 749,500
2019/10/21 1,026 1,028 1,005 1,006 664,500
2019/10/18 998 1,029 994 1,023 680,400
2019/10/17 1,024 1,029 1,001 1,002 907,700
2019/10/16 1,030 1,047 1,023 1,024 729,200
2019/10/15 995 1,030 994 1,012 1,173,100
2019/10/11 944 974 942 969 815,300
2019/10/10 927 937 907 931 500,700
2019/10/09 939 940 917 925 769,500
2019/10/08 943 975 941 954 651,700
2019/10/07 950 953 931 939 430,600
2019/10/04 961 962 940 941 473,000
2019/10/03 952 957 934 949 620,600
2019/10/02 965 976 958 970 628,500
2019/10/01 948 989 948 980 642,000
2019/09/30 960 979 945 948 690,100
2019/09/27 953 968 933 948 1,046,800
2019/09/26 970 993 958 961 927,000
2019/09/25 938 960 936 957 781,300
2019/09/24 949 970 935 950 789,100
2019/09/20 945 954 937 949 983,900
2019/09/19 939 955 932 943 860,800
2019/09/18 947 951 917 932 972,400
2019/09/17 925 967 919 942 878,800
2019/09/13 931 950 913 949 828,100
2019/09/12 927 939 921 929 646,300
2019/09/11 899 934 898 927 885,700
2019/09/10 859 899 859 892 1,057,300
2019/09/09 838 844 828 842 465,800
2019/09/06 834 847 828 836 701,800
2019/09/05 811 846 811 831 800,000
2019/09/04 815 817 798 815 574,000
2019/09/03 802 824 799 818 683,700
2019/09/02 802 812 786 802 570,300
2019/08/30 799 812 788 807 769,000
2019/08/29 789 793 770 786 645,200
2019/08/28 797 800 763 785 919,900
2019/08/27 801 813 791 802 617,400
2019/08/26 803 804 786 793 886,300
2019/08/23 819 837 818 826 435,000
2019/08/22 825 827 803 817 664,100
2019/08/21 833 837 818 828 397,600
2019/08/20 839 847 826 838 485,600
2019/08/19 825 832 820 828 340,100
2019/08/16 815 819 802 819 534,700
2019/08/15 815 824 802 824 481,900
2019/08/14 857 865 832 835 519,500
2019/08/13 847 850 826 842 547,000
2019/08/09 879 879 852 862 527,900
2019/08/08 880 883 863 875 421,200
2019/08/07 900 927 881 887 707,800
2019/08/06 880 914 876 912 512,800
2019/08/05 931 937 871 916 1,177,100
2019/08/02 976 988 924 933 1,227,400
2019/08/01 1,033 1,081 1,005 1,008 1,859,600
2019/07/31 963 969 949 961 649,500
2019/07/30 982 993 973 978 383,400
2019/07/29 982 986 970 972 353,400
2019/07/26 991 991 965 988 359,600
2019/07/25 1,001 1,024 996 1,002 533,800
2019/07/24 1,001 1,011 990 1,000 1,105,700
2019/07/23 958 992 939 986 737,700
2019/07/22 942 952 938 944 538,400
2019/07/19 920 941 918 936 470,600
2019/07/18 924 925 901 920 657,200
2019/07/17 928 941 918 932 337,700
2019/07/16 940 945 918 922 350,800
2019/07/12 956 957 925 928 342,700
2019/07/11 937 950 929 950 307,100
2019/07/10 930 940 916 938 420,900
2019/07/09 956 961 930 939 386,000
2019/07/08 971 974 955 958 335,900
2019/07/05 961 984 960 974 339,000
2019/07/04 965 973 957 968 402,700
2019/07/03 991 991 952 963 748,500
2019/07/02 1,003 1,009 984 1,001 683,100
2019/07/01 1,020 1,027 983 991 821,900
2019/06/28 997 1,018 976 993 793,300
2019/06/27 985 1,015 980 1,007 581,200
2019/06/26 961 975 958 971 323,600
2019/06/25 984 996 976 976 375,300
2019/06/24 968 982 954 976 504,500
2019/06/21 959 997 957 979 998,100
2019/06/20 968 970 940 957 731,600
2019/06/19 921 936 910 933 468,400
2019/06/18 924 930 890 898 488,700
2019/06/17 951 955 924 929 475,600
2019/06/14 952 975 950 952 689,900
2019/06/13 962 975 930 940 513,400
2019/06/12 965 979 958 969 368,700
2019/06/11 950 975 946 974 690,200
2019/06/10 964 970 941 948 481,200
2019/06/07 936 952 931 942 618,500
2019/06/06 951 953 925 925 604,000
2019/06/05 938 957 929 951 923,500
2019/06/04 866 916 862 911 1,022,700
2019/06/03 861 868 843 856 602,600
2019/05/31 887 890 860 868 515,100
2019/05/30 876 896 870 896 536,000
2019/05/29 861 879 847 879 504,100
2019/05/28 870 882 859 874 545,300
2019/05/27 850 864 841 862 420,000
2019/05/24 845 860 840 851 424,000
2019/05/23 861 876 855 865 691,300
2019/05/22 838 869 831 852 1,092,000
2019/05/21 839 840 820 823 1,200,100
2019/05/20 839 856 828 849 912,400
2019/05/17 872 887 837 841 1,234,300
2019/05/16 882 882 858 874 751,400
2019/05/15 886 904 861 883 1,345,400
2019/05/14 880 909 867 883 1,318,700
2019/05/13 881 936 872 905 1,891,200
2019/05/10 939 943 841 851 2,047,400
2019/05/09 1,013 1,016 979 991 849,400
2019/05/08 1,034 1,047 1,016 1,025 876,100
2019/05/07 1,095 1,100 1,045 1,055 974,300
2019/04/26 1,093 1,099 1,067 1,093 618,600
2019/04/25 1,115 1,115 1,069 1,101 751,800
2019/04/24 1,162 1,162 1,099 1,115 1,143,500
2019/04/23 1,181 1,191 1,145 1,145 1,105,600
2019/04/22 1,194 1,196 1,167 1,178 451,900
2019/04/19 1,210 1,214 1,187 1,193 280,000
2019/04/18 1,235 1,243 1,184 1,193 614,800
2019/04/17 1,247 1,261 1,232 1,235 620,300
2019/04/16 1,240 1,252 1,226 1,233 439,800
2019/04/15 1,237 1,258 1,222 1,244 811,500
2019/04/12 1,203 1,219 1,194 1,201 582,600
2019/04/11 1,204 1,208 1,174 1,199 499,500
2019/04/10 1,190 1,209 1,180 1,200 716,500
2019/04/09 1,179 1,209 1,177 1,202 716,900
2019/04/08 1,197 1,204 1,171 1,178 446,000
2019/04/05 1,170 1,203 1,169 1,197 841,100
2019/04/04 1,172 1,190 1,153 1,160 879,700
2019/04/03 1,101 1,182 1,101 1,171 1,144,000
2019/04/02 1,099 1,118 1,091 1,109 905,000
2019/04/01 1,058 1,086 1,049 1,074 854,400
2019/03/29 1,057 1,069 1,030 1,044 1,167,100
2019/03/28 1,115 1,121 1,052 1,052 2,065,000
2019/03/27 1,151 1,153 1,126 1,142 814,800
2019/03/26 1,116 1,155 1,108 1,153 740,000
2019/03/25 1,140 1,144 1,089 1,107 1,001,400
2019/03/22 1,201 1,201 1,154 1,162 780,300
2019/03/20 1,201 1,214 1,185 1,188 636,800
2019/03/19 1,206 1,227 1,200 1,220 805,400
2019/03/18 1,164 1,213 1,140 1,212 1,247,400
2019/03/15 1,185 1,200 1,167 1,172 960,300
2019/03/14 1,170 1,197 1,159 1,174 689,300
2019/03/13 1,175 1,194 1,146 1,149 368,500
2019/03/12 1,169 1,185 1,157 1,172 556,100
2019/03/11 1,135 1,145 1,119 1,141 476,300
2019/03/08 1,182 1,189 1,132 1,139 808,200
2019/03/07 1,209 1,219 1,184 1,198 466,200
2019/03/06 1,217 1,230 1,200 1,213 533,700
2019/03/05 1,261 1,261 1,203 1,219 982,100
2019/03/04 1,240 1,286 1,232 1,283 1,291,000
2019/03/01 1,213 1,229 1,177 1,218 893,600
2019/02/28 1,275 1,275 1,225 1,227 726,500
2019/02/27 1,243 1,279 1,238 1,275 770,300
2019/02/26 1,245 1,254 1,226 1,235 478,400
2019/02/25 1,234 1,249 1,221 1,243 369,100
2019/02/22 1,248 1,263 1,217 1,236 821,300
2019/02/21 1,260 1,278 1,221 1,257 1,138,900
2019/02/20 1,230 1,282 1,230 1,268 957,400
2019/02/19 1,201 1,223 1,189 1,215 541,800
2019/02/18 1,170 1,221 1,170 1,211 903,600
2019/02/15 1,164 1,176 1,147 1,149 611,700
2019/02/14 1,215 1,223 1,168 1,173 658,600
2019/02/13 1,246 1,249 1,212 1,217 716,000
2019/02/12 1,226 1,244 1,188 1,236 638,800
2019/02/08 1,300 1,305 1,211 1,227 1,072,900
2019/02/07 1,295 1,300 1,264 1,277 582,300
2019/02/06 1,300 1,324 1,290 1,299 1,094,700
2019/02/05 1,257 1,288 1,242 1,286 867,700
2019/02/04 1,209 1,250 1,205 1,248 868,800
2019/02/01 1,219 1,226 1,174 1,193 864,900
2019/01/31 1,186 1,253 1,179 1,223 1,016,200
2019/01/30 1,193 1,203 1,156 1,159 657,700
2019/01/29 1,185 1,199 1,163 1,190 614,200
2019/01/28 1,218 1,234 1,177 1,183 900,000
2019/01/25 1,205 1,224 1,201 1,214 522,600
2019/01/24 1,179 1,203 1,173 1,203 472,600
2019/01/23 1,163 1,183 1,153 1,172 605,600
2019/01/22 1,222 1,222 1,175 1,181 464,900
2019/01/21 1,227 1,231 1,201 1,209 526,600
2019/01/18 1,152 1,206 1,151 1,202 773,100
2019/01/17 1,161 1,167 1,127 1,136 381,600
2019/01/16 1,182 1,191 1,139 1,146 716,300
2019/01/15 1,132 1,179 1,129 1,175 708,000
2019/01/11 1,167 1,169 1,126 1,141 643,100
2019/01/10 1,124 1,159 1,120 1,155 910,500
2019/01/09 1,138 1,148 1,119 1,122 547,500
2019/01/08 1,097 1,141 1,089 1,130 906,500
2019/01/07 1,075 1,100 1,068 1,087 1,333,000
2019/01/04 1,000 1,053 1,000 1,045 1,006,500

このページの先頭へ