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
2021/12/30 381 383 376 381 608,800
2021/12/29 378 384 376 381 705,100
2021/12/28 379 380 372 375 822,800
2021/12/27 382 384 376 378 581,400
2021/12/24 383 387 380 383 797,900
2021/12/23 380 384 379 381 843,500
2021/12/22 372 380 372 377 958,100
2021/12/21 370 374 370 372 1,031,100
2021/12/20 372 374 362 365 1,737,400
2021/12/17 382 384 373 377 1,169,400
2021/12/16 381 384 379 382 753,800
2021/12/15 374 381 372 376 742,500
2021/12/14 380 381 370 374 1,122,800
2021/12/13 381 384 374 381 964,400
2021/12/10 387 388 376 379 1,141,300
2021/12/09 396 397 386 388 978,700
2021/12/08 398 398 391 396 1,089,100
2021/12/07 391 396 389 394 860,500
2021/12/06 395 402 388 389 1,360,600
2021/12/03 387 395 386 393 1,428,000
2021/12/02 378 383 374 381 1,412,000
2021/12/01 378 387 372 384 1,401,500
2021/11/30 389 394 376 379 1,844,700
2021/11/29 389 394 382 385 2,183,900
2021/11/26 408 408 393 396 2,488,000
2021/11/25 408 416 406 412 1,185,200
2021/11/24 412 416 407 410 1,471,300
2021/11/22 400 408 393 408 1,083,400
2021/11/19 408 409 402 407 1,313,500
2021/11/18 406 412 399 410 1,843,700
2021/11/17 416 417 406 410 1,641,800
2021/11/16 421 428 418 419 1,427,100
2021/11/15 421 423 411 419 1,725,000
2021/11/12 427 430 421 424 1,574,200
2021/11/11 431 437 419 424 2,502,700
2021/11/10 438 449 426 430 3,187,400
2021/11/09 444 445 428 442 2,965,300
2021/11/08 462 472 428 441 6,871,000
2021/11/05 486 486 463 467 3,625,900
2021/11/04 483 495 472 486 6,653,600
2021/11/02 591 593 565 569 1,775,400
2021/11/01 588 597 582 593 1,514,800
2021/10/29 576 582 571 578 1,213,500
2021/10/28 565 578 564 576 1,652,300
2021/10/27 566 582 564 575 1,172,400
2021/10/26 560 574 556 570 1,415,000
2021/10/25 552 556 548 550 968,300
2021/10/22 558 565 549 553 1,516,100
2021/10/21 572 574 557 557 1,545,600
2021/10/20 567 574 560 564 1,374,400
2021/10/19 566 568 553 567 1,610,300
2021/10/18 541 563 541 563 2,505,700
2021/10/15 534 542 528 532 1,442,500
2021/10/14 525 529 519 528 1,023,300
2021/10/13 536 536 521 526 1,507,500
2021/10/12 536 545 529 541 2,388,000
2021/10/11 518 539 516 535 3,075,000
2021/10/08 513 527 510 512 2,192,000
2021/10/07 495 509 487 502 1,530,900
2021/10/06 493 506 489 496 2,087,500
2021/10/05 492 496 484 490 1,275,500
2021/10/04 500 509 494 495 1,276,300
2021/10/01 492 503 486 494 1,769,000
2021/09/30 514 514 492 500 1,862,500
2021/09/29 505 519 501 512 1,571,400
2021/09/28 514 518 506 512 1,383,300
2021/09/27 505 515 504 508 1,377,600
2021/09/24 499 505 495 498 1,355,900
2021/09/22 477 486 477 483 1,150,300
2021/09/21 479 489 476 485 1,791,400
2021/09/17 503 508 494 495 1,433,800
2021/09/16 513 518 501 507 1,528,400
2021/09/15 511 517 501 509 1,997,000
2021/09/14 515 538 514 520 3,739,100
2021/09/13 502 514 497 512 1,424,200
2021/09/10 491 506 490 502 2,139,600
2021/09/09 486 493 483 490 1,331,800
2021/09/08 485 494 482 492 1,910,100
2021/09/07 483 486 479 482 1,725,700
2021/09/06 477 484 471 477 1,653,600
2021/09/03 461 475 460 470 1,751,800
2021/09/02 475 476 457 460 1,714,000
2021/09/01 465 475 460 471 1,587,600
2021/08/31 469 469 458 462 1,996,700
2021/08/30 478 479 468 470 1,512,700
2021/08/27 480 482 462 468 3,307,300
2021/08/26 490 494 483 486 1,239,100
2021/08/25 502 505 490 493 1,094,500
2021/08/24 500 506 494 494 1,289,200
2021/08/23 496 500 491 493 846,900
2021/08/20 491 501 486 489 1,502,000
2021/08/19 521 528 499 501 2,241,700
2021/08/18 528 534 521 527 1,253,000
2021/08/17 530 550 527 536 2,182,300
2021/08/16 527 537 515 530 1,618,400
2021/08/13 528 541 517 536 2,292,800
2021/08/12 520 531 518 526 1,698,400
2021/08/11 513 520 511 517 1,423,600
2021/08/10 505 514 503 510 1,198,200
2021/08/06 487 509 485 504 2,261,200
2021/08/05 505 521 482 482 3,786,700
2021/08/04 506 507 473 477 4,087,100
2021/08/03 513 521 511 520 500,000
2021/08/02 512 525 507 520 1,289,800
2021/07/30 517 517 503 509 718,100
2021/07/29 518 519 510 516 556,800
2021/07/28 514 517 509 515 621,700
2021/07/27 510 525 509 519 1,185,700
2021/07/26 514 514 504 505 541,600
2021/07/21 510 515 499 501 890,100
2021/07/20 494 506 490 498 1,152,000
2021/07/19 501 508 497 504 1,086,700
2021/07/16 503 517 501 507 1,449,300
2021/07/15 511 513 499 502 1,509,100
2021/07/14 522 522 510 514 1,355,300
2021/07/13 530 536 525 527 1,087,700
2021/07/12 538 541 529 530 1,005,700
2021/07/09 517 532 516 531 1,276,300
2021/07/08 531 535 519 531 1,698,800
2021/07/07 559 559 532 535 2,622,800
2021/07/06 563 586 552 579 2,877,900
2021/07/05 535 572 528 569 3,276,200
2021/07/02 514 542 511 539 1,969,500
2021/07/01 521 526 510 513 621,100
2021/06/30 516 521 513 519 775,300
2021/06/29 519 522 512 520 1,222,400
2021/06/28 529 540 524 529 1,317,600
2021/06/25 519 530 517 521 1,563,800
2021/06/24 508 517 505 509 661,700
2021/06/23 510 513 504 508 630,000
2021/06/22 505 508 499 505 1,004,800
2021/06/21 486 495 485 489 1,371,500
2021/06/18 518 519 500 504 1,517,500
2021/06/17 527 532 521 528 575,800
2021/06/16 521 533 521 527 902,700
2021/06/15 515 521 512 520 706,800
2021/06/14 515 520 509 513 694,900
2021/06/11 521 522 511 513 1,058,700
2021/06/10 526 526 516 522 777,100
2021/06/09 523 529 516 524 1,052,800
2021/06/08 520 528 511 521 1,018,200
2021/06/07 540 542 524 527 1,428,400
2021/06/04 525 539 522 538 1,026,300
2021/06/03 529 537 519 525 1,060,400
2021/06/02 514 534 514 530 1,623,800
2021/06/01 496 514 496 513 1,236,500
2021/05/31 498 502 491 494 1,122,400
2021/05/28 486 508 483 501 2,131,700
2021/05/27 487 488 478 478 1,271,800
2021/05/26 481 491 477 488 949,100
2021/05/25 490 497 485 487 953,900
2021/05/24 489 493 481 484 822,200
2021/05/21 493 496 482 484 944,000
2021/05/20 492 498 489 490 1,034,900
2021/05/19 501 509 497 502 903,200
2021/05/18 492 512 489 508 1,396,100
2021/05/17 496 503 479 488 1,376,800
2021/05/14 493 504 487 488 1,799,800
2021/05/13 502 507 475 480 2,888,500
2021/05/12 563 563 490 506 6,496,700
2021/05/11 588 606 581 589 2,323,700
2021/05/10 588 605 586 597 2,418,000
2021/05/07 561 579 556 579 1,603,700
2021/05/06 542 560 539 557 1,369,100
2021/04/30 536 541 534 534 781,100
2021/04/28 537 539 524 532 1,031,500
2021/04/27 527 547 522 540 1,377,300
2021/04/26 516 528 510 528 941,400
2021/04/23 506 523 500 509 1,054,300
2021/04/22 512 517 507 510 973,400
2021/04/21 513 515 498 506 1,960,000
2021/04/20 535 536 525 529 1,226,100
2021/04/19 544 545 535 538 702,800
2021/04/16 547 547 534 543 957,500
2021/04/15 534 551 533 547 916,000
2021/04/14 541 543 528 537 992,000
2021/04/13 541 555 540 544 1,123,400
2021/04/12 556 561 541 543 1,237,400
2021/04/09 559 570 549 552 1,766,500
2021/04/08 550 558 543 558 1,391,800
2021/04/07 541 559 539 552 1,542,000
2021/04/06 542 550 537 546 1,675,400
2021/04/05 536 548 523 544 1,626,700
2021/04/02 540 544 520 527 2,029,200
2021/04/01 553 554 532 537 2,294,400
2021/03/31 569 579 556 557 1,817,300
2021/03/30 553 575 552 571 1,945,600
2021/03/29 569 573 543 562 3,964,700
2021/03/26 573 576 552 562 2,450,500
2021/03/25 542 571 542 561 2,455,500
2021/03/24 555 559 530 541 3,830,100
2021/03/23 613 613 568 570 3,415,300
2021/03/22 602 620 595 603 2,332,900
2021/03/19 593 603 587 599 2,848,700
2021/03/18 596 616 590 603 3,604,700
2021/03/17 580 589 561 582 2,507,200
2021/03/16 578 596 564 577 3,534,600
2021/03/15 544 585 544 582 3,904,000
2021/03/12 512 544 509 540 3,224,200
2021/03/11 507 517 499 508 2,481,200
2021/03/10 498 503 485 500 1,672,200
2021/03/09 505 513 492 500 2,816,500
2021/03/08 494 510 480 503 3,620,800
2021/03/05 460 481 453 481 2,896,600
2021/03/04 473 485 448 462 4,173,500
2021/03/03 451 477 446 472 2,891,400
2021/03/02 468 473 444 445 2,480,000
2021/03/01 466 468 443 464 3,258,900
2021/02/26 472 475 456 458 3,134,700
2021/02/25 459 488 450 482 3,645,500
2021/02/24 449 465 444 447 2,075,600
2021/02/22 443 466 438 441 2,511,000
2021/02/19 445 454 428 430 2,255,900
2021/02/18 468 468 441 445 3,542,100
2021/02/17 422 471 422 469 4,527,300
2021/02/16 420 429 408 424 1,861,900
2021/02/15 426 428 410 414 2,281,300
2021/02/12 424 446 416 427 2,772,300
2021/02/10 425 434 414 420 3,013,200
2021/02/09 446 452 431 433 2,070,700
2021/02/08 436 453 435 443 2,129,300
2021/02/05 440 442 426 432 1,676,900
2021/02/04 432 438 425 438 1,494,900
2021/02/03 437 439 425 426 1,403,400
2021/02/02 415 437 408 437 2,216,400
2021/02/01 397 422 397 408 1,475,100
2021/01/29 415 416 401 403 1,440,900
2021/01/28 401 421 397 418 1,996,200
2021/01/27 433 433 415 417 1,222,300
2021/01/26 426 435 423 429 781,000
2021/01/25 441 443 426 426 1,313,100
2021/01/22 452 452 435 440 1,459,200
2021/01/21 457 461 444 449 2,236,200
2021/01/20 434 457 425 446 3,849,000
2021/01/19 399 444 395 437 5,141,600
2021/01/18 395 401 383 384 1,217,900
2021/01/15 403 412 396 397 1,447,500
2021/01/14 394 403 389 403 1,474,300
2021/01/13 397 405 396 400 1,516,400
2021/01/12 383 397 381 394 1,587,400
2021/01/08 381 385 374 378 1,491,000
2021/01/07 382 387 376 376 2,412,900
2021/01/06 360 376 357 375 1,689,400
2021/01/05 349 358 347 356 825,000
2021/01/04 358 360 341 354 1,330,600

このページの先頭へ