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
2020/12/30 364 364 349 350 2,293,500
2020/12/29 375 380 363 363 1,598,600
2020/12/28 377 377 364 369 926,700
2020/12/25 368 382 368 376 648,200
2020/12/24 376 389 373 375 994,200
2020/12/23 392 392 367 371 1,034,600
2020/12/22 392 402 386 386 979,700
2020/12/21 401 407 386 397 874,400
2020/12/18 386 409 383 399 1,684,100
2020/12/17 415 415 384 384 2,212,400
2020/12/16 377 417 377 412 3,094,500
2020/12/15 360 375 357 373 1,363,900
2020/12/14 345 363 343 362 1,760,600
2020/12/11 354 356 338 345 1,670,300
2020/12/10 365 375 351 352 1,669,500
2020/12/09 363 371 361 363 680,300
2020/12/08 362 368 358 364 918,000
2020/12/07 376 378 368 369 668,700
2020/12/04 370 377 368 377 705,900
2020/12/03 363 376 360 369 917,300
2020/12/02 355 372 354 367 1,266,500
2020/12/01 338 353 333 352 1,320,300
2020/11/30 367 367 339 341 4,009,700
2020/11/27 368 376 366 371 709,800
2020/11/26 373 376 364 367 1,044,800
2020/11/25 381 390 373 373 1,586,100
2020/11/24 373 381 367 373 1,047,000
2020/11/20 368 370 361 365 606,900
2020/11/19 379 382 362 366 1,011,100
2020/11/18 387 387 379 381 411,500
2020/11/17 390 395 378 390 982,500
2020/11/16 383 393 381 387 1,165,700
2020/11/13 373 376 364 375 916,600
2020/11/12 383 390 374 378 1,185,500
2020/11/11 384 389 374 386 957,200
2020/11/10 381 394 372 383 1,454,000
2020/11/09 359 386 358 373 2,459,100
2020/11/06 337 352 336 345 725,800
2020/11/05 344 344 328 334 841,600
2020/11/04 353 356 343 343 908,000
2020/11/02 337 348 335 346 946,600
2020/10/30 348 349 326 329 1,235,300
2020/10/29 340 351 335 348 1,093,200
2020/10/28 370 370 347 348 1,468,100
2020/10/27 380 380 371 374 723,000
2020/10/26 388 394 384 388 523,600
2020/10/23 387 392 379 388 624,800
2020/10/22 380 384 375 379 661,400
2020/10/21 367 380 367 380 766,600
2020/10/20 368 372 363 363 744,300
2020/10/19 365 377 365 376 830,400
2020/10/16 372 374 360 360 651,800
2020/10/15 371 374 366 368 548,900
2020/10/14 383 384 371 371 1,081,100
2020/10/13 386 392 381 391 403,500
2020/10/12 390 393 382 385 454,500
2020/10/09 400 402 386 393 604,400
2020/10/08 406 413 397 397 1,016,400
2020/10/07 392 402 382 401 1,129,700
2020/10/06 388 399 388 396 878,300
2020/10/05 374 388 374 385 1,239,500
2020/10/02 381 389 368 368 995,600
2020/09/30 384 392 377 377 749,200
2020/09/29 389 392 382 382 581,100
2020/09/28 387 389 379 386 791,100
2020/09/25 390 390 376 381 836,000
2020/09/24 399 399 380 382 1,319,700
2020/09/23 405 405 395 400 922,100
2020/09/18 415 416 410 412 411,200
2020/09/17 417 422 408 411 638,000
2020/09/16 421 423 415 415 633,000
2020/09/15 431 433 418 425 850,800
2020/09/14 429 442 429 432 485,600
2020/09/11 430 436 427 429 496,400
2020/09/10 428 432 426 431 444,500
2020/09/09 425 430 422 428 418,900
2020/09/08 425 433 425 431 579,200
2020/09/07 421 427 418 425 630,700
2020/09/04 410 420 405 417 692,000
2020/09/03 425 426 416 420 463,800
2020/09/02 433 434 411 413 860,000
2020/09/01 422 426 416 425 488,700
2020/08/31 426 440 424 430 1,092,900
2020/08/28 423 434 411 417 1,198,200
2020/08/27 442 442 418 421 1,157,000
2020/08/26 449 454 439 443 745,100
2020/08/25 449 460 448 453 1,189,300
2020/08/24 442 442 424 436 583,100
2020/08/21 447 455 441 442 395,200
2020/08/20 445 455 441 441 413,400
2020/08/19 445 455 441 452 492,500
2020/08/18 460 461 444 445 808,100
2020/08/17 463 469 457 466 564,600
2020/08/14 465 473 463 467 447,100
2020/08/13 475 483 462 467 884,800
2020/08/12 460 474 457 470 849,300
2020/08/11 433 463 428 459 1,184,700
2020/08/07 412 427 406 425 731,700
2020/08/06 436 437 409 414 1,219,700
2020/08/05 453 456 442 446 485,400
2020/08/04 433 453 433 452 618,900
2020/08/03 401 432 400 429 880,900
2020/07/31 416 416 403 406 792,500
2020/07/30 438 444 421 426 682,400
2020/07/29 440 444 434 437 428,500
2020/07/28 458 458 441 444 546,900
2020/07/27 450 462 439 461 650,000
2020/07/22 457 466 451 455 552,500
2020/07/21 456 467 452 456 696,800
2020/07/20 447 453 436 450 679,300
2020/07/17 462 466 446 446 616,100
2020/07/16 448 470 448 464 1,004,400
2020/07/15 438 457 438 444 1,103,300
2020/07/14 421 437 416 430 777,200
2020/07/13 421 431 417 427 693,800
2020/07/10 411 416 402 409 750,000
2020/07/09 431 432 413 415 798,400
2020/07/08 424 436 417 432 558,200
2020/07/07 432 440 422 430 793,500
2020/07/06 414 438 410 436 1,289,700
2020/07/03 411 417 399 406 659,900
2020/07/02 407 421 399 411 1,035,300
2020/07/01 416 422 406 414 701,700
2020/06/30 410 427 408 415 1,290,600
2020/06/29 410 411 395 400 1,902,800
2020/06/26 431 434 421 425 1,114,700
2020/06/25 445 447 424 428 1,757,100
2020/06/24 465 465 452 457 1,063,700
2020/06/23 477 480 459 467 1,627,800
2020/06/22 487 487 458 471 2,105,900
2020/06/19 514 516 497 499 869,800
2020/06/18 515 515 496 508 1,259,200
2020/06/17 536 538 513 523 999,900
2020/06/16 527 544 514 543 1,200,900
2020/06/15 560 560 507 509 1,843,100
2020/06/12 556 567 536 565 1,853,300
2020/06/11 622 625 585 590 1,295,100
2020/06/10 636 650 632 642 528,600
2020/06/09 662 670 637 649 824,500
2020/06/08 636 671 635 658 1,070,700
2020/06/05 595 626 589 621 730,100
2020/06/04 616 623 580 586 931,100
2020/06/03 597 602 584 599 719,500
2020/06/02 565 586 556 580 615,700
2020/06/01 574 579 551 555 481,700
2020/05/29 580 580 561 565 1,103,700
2020/05/28 592 608 576 589 986,100
2020/05/27 551 588 551 583 732,100
2020/05/26 530 550 524 544 646,200
2020/05/25 525 530 517 520 382,000
2020/05/22 523 528 509 515 623,400
2020/05/21 527 546 527 531 492,700
2020/05/20 524 534 518 527 464,400
2020/05/19 517 538 516 534 855,700
2020/05/18 489 499 481 495 615,900
2020/05/15 507 511 485 497 895,000
2020/05/14 530 531 490 493 1,321,700
2020/05/13 581 592 536 540 1,380,900
2020/05/12 637 641 615 619 567,300
2020/05/11 627 640 618 635 470,100
2020/05/08 604 617 595 613 435,700
2020/05/07 596 605 589 594 429,200
2020/05/01 610 614 600 607 898,100
2020/04/30 600 627 587 617 683,100
2020/04/28 573 583 561 572 394,500
2020/04/27 556 573 552 571 472,500
2020/04/24 558 564 546 553 484,500
2020/04/23 527 558 527 555 625,600
2020/04/22 521 528 511 518 755,200
2020/04/21 543 549 528 529 558,000
2020/04/20 527 553 526 553 495,900
2020/04/17 529 547 524 537 1,035,900
2020/04/16 524 531 509 529 898,900
2020/04/15 573 573 538 544 704,800
2020/04/14 556 586 543 583 509,600
2020/04/13 553 569 550 554 368,100
2020/04/10 571 573 551 566 485,900
2020/04/09 548 574 536 568 534,800
2020/04/08 559 559 517 538 645,100
2020/04/07 541 547 513 541 636,400
2020/04/06 490 527 476 521 958,800
2020/04/03 490 511 481 490 706,800
2020/04/02 480 514 473 495 1,025,300
2020/04/01 514 541 487 495 1,125,500
2020/03/31 533 562 512 521 1,168,300
2020/03/30 539 562 503 539 1,391,000
2020/03/27 570 590 541 553 1,149,400
2020/03/26 548 576 539 543 1,164,800
2020/03/25 548 582 533 578 1,431,100
2020/03/24 465 512 453 508 1,559,600
2020/03/23 378 457 378 457 1,547,000
2020/03/19 471 485 377 377 1,644,900
2020/03/18 503 533 451 457 1,884,500
2020/03/17 504 535 487 503 2,043,100
2020/03/16 573 599 511 514 1,595,900
2020/03/13 570 593 551 565 1,221,300
2020/03/12 684 690 627 630 1,328,100
2020/03/11 720 747 694 700 1,074,000
2020/03/10 710 736 683 720 1,133,600
2020/03/09 802 807 741 751 1,123,600
2020/03/06 837 862 827 845 1,050,100
2020/03/05 855 868 852 860 801,200
2020/03/04 817 861 815 848 1,085,600
2020/03/03 842 858 827 829 1,021,100
2020/03/02 776 841 776 827 1,196,400
2020/02/28 783 798 768 776 1,031,000
2020/02/27 820 823 801 808 987,800
2020/02/26 822 832 802 830 869,300
2020/02/25 820 837 812 833 747,800
2020/02/21 869 872 862 865 747,400
2020/02/20 883 895 874 878 396,400
2020/02/19 883 892 864 875 599,600
2020/02/18 903 914 876 878 1,047,400
2020/02/17 894 915 884 912 568,100
2020/02/14 927 928 891 908 988,400
2020/02/13 983 988 920 934 1,099,400
2020/02/12 951 970 937 969 894,100
2020/02/10 935 949 925 946 625,600
2020/02/07 957 957 933 953 502,700
2020/02/06 958 970 941 957 835,400
2020/02/05 949 957 932 934 477,800
2020/02/04 930 932 918 927 416,700
2020/02/03 904 931 900 930 789,400
2020/01/31 946 949 922 931 800,000
2020/01/30 959 964 926 950 1,128,600
2020/01/29 987 993 963 966 539,600
2020/01/28 972 986 962 979 758,300
2020/01/27 985 995 974 992 548,700
2020/01/24 1,015 1,030 1,012 1,015 1,290,800
2020/01/23 1,013 1,017 970 992 880,300
2020/01/22 1,009 1,037 1,002 1,021 935,200
2020/01/21 998 1,023 998 1,006 1,213,000
2020/01/20 985 999 981 983 527,000
2020/01/17 983 989 967 985 937,900
2020/01/16 968 983 945 974 1,079,000
2020/01/15 959 968 941 955 1,050,100
2020/01/14 939 955 934 949 809,700
2020/01/10 925 950 922 939 971,000
2020/01/09 933 949 916 920 915,100
2020/01/08 905 918 893 911 791,900
2020/01/07 874 927 872 911 1,231,800
2020/01/06 878 878 860 871 1,048,600

このページの先頭へ