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
2022/12/30 385 395 383 384 645,400
2022/12/29 383 387 377 387 569,500
2022/12/28 383 388 377 388 591,700
2022/12/27 385 388 380 381 644,800
2022/12/26 376 384 374 384 544,200
2022/12/23 379 379 370 372 733,800
2022/12/22 381 382 376 380 593,400
2022/12/21 385 386 375 381 656,600
2022/12/20 394 398 382 386 1,015,200
2022/12/19 392 397 387 391 692,100
2022/12/16 394 399 392 397 482,200
2022/12/15 397 402 395 399 376,200
2022/12/14 400 403 396 396 418,400
2022/12/13 399 406 398 400 670,800
2022/12/12 388 397 387 394 647,400
2022/12/09 385 391 385 389 413,000
2022/12/08 390 390 381 385 836,800
2022/12/07 390 398 389 393 461,900
2022/12/06 396 396 390 394 613,700
2022/12/05 403 403 388 396 757,800
2022/12/02 408 408 398 403 933,000
2022/12/01 415 417 408 410 579,600
2022/11/30 411 415 409 413 549,100
2022/11/29 415 416 411 413 517,500
2022/11/28 424 425 414 419 701,300
2022/11/25 425 425 419 423 638,100
2022/11/24 429 431 422 422 803,400
2022/11/22 429 435 425 428 453,000
2022/11/21 430 432 418 422 571,100
2022/11/18 430 437 426 427 511,900
2022/11/17 426 439 423 433 787,800
2022/11/16 428 428 420 425 506,200
2022/11/15 431 441 422 429 785,900
2022/11/14 442 446 427 430 996,500
2022/11/11 427 449 410 445 3,509,400
2022/11/10 478 484 470 481 1,315,700
2022/11/09 465 493 462 484 1,812,300
2022/11/08 448 465 446 464 1,251,500
2022/11/07 446 448 436 448 578,300
2022/11/04 435 443 435 441 614,300
2022/11/02 429 445 426 435 1,173,900
2022/11/01 418 432 416 429 871,600
2022/10/31 406 420 403 417 1,133,900
2022/10/28 400 402 396 401 962,200
2022/10/27 406 406 401 404 300,700
2022/10/26 411 414 404 405 480,300
2022/10/25 405 413 404 410 474,100
2022/10/24 410 412 404 405 271,300
2022/10/21 405 409 403 406 340,400
2022/10/20 405 408 402 406 323,800
2022/10/19 410 413 404 408 432,300
2022/10/18 418 420 409 409 475,700
2022/10/17 398 413 398 410 606,600
2022/10/14 405 406 398 403 1,086,300
2022/10/13 406 406 395 397 550,500
2022/10/12 407 408 397 405 542,700
2022/10/11 408 411 403 406 580,000
2022/10/07 405 413 404 412 357,700
2022/10/06 408 416 406 410 478,300
2022/10/05 418 419 402 406 799,900
2022/10/04 408 415 405 413 478,800
2022/10/03 400 403 395 400 591,100
2022/09/30 407 407 394 403 724,400
2022/09/29 408 417 403 407 1,240,200
2022/09/28 401 401 393 400 799,200
2022/09/27 393 415 393 401 1,379,600
2022/09/26 397 399 385 390 1,037,300
2022/09/22 400 405 399 405 503,000
2022/09/21 406 410 401 405 840,000
2022/09/20 413 416 409 410 787,500
2022/09/16 407 411 406 409 759,900
2022/09/15 417 417 409 413 684,000
2022/09/14 415 420 411 417 1,261,400
2022/09/13 423 429 420 425 638,900
2022/09/12 431 432 418 420 805,600
2022/09/09 427 431 420 427 833,100
2022/09/08 436 438 425 426 920,100
2022/09/07 442 442 430 433 864,600
2022/09/06 431 444 427 441 1,205,000
2022/09/05 420 432 420 428 826,800
2022/09/02 424 424 413 419 890,900
2022/09/01 430 432 419 422 992,600
2022/08/31 438 440 432 434 678,400
2022/08/30 432 443 431 435 994,500
2022/08/29 421 429 421 427 791,200
2022/08/26 428 437 428 432 718,500
2022/08/25 438 438 429 431 844,200
2022/08/24 430 439 430 435 1,003,900
2022/08/23 428 432 424 425 923,300
2022/08/22 438 443 433 435 784,800
2022/08/19 438 448 432 439 1,496,800
2022/08/18 432 436 425 436 924,700
2022/08/17 428 438 426 433 1,404,700
2022/08/16 437 438 419 424 1,554,300
2022/08/15 441 450 431 438 1,686,200
2022/08/12 436 440 429 440 2,443,100
2022/08/10 427 443 422 435 3,194,200
2022/08/09 390 430 389 427 5,019,400
2022/08/08 371 396 371 391 3,463,000
2022/08/05 351 372 346 368 2,095,700
2022/08/04 364 378 360 375 2,326,100
2022/08/03 359 367 356 364 981,900
2022/08/02 359 359 352 359 691,200
2022/08/01 359 365 355 364 1,149,100
2022/07/29 357 358 353 357 724,900
2022/07/28 359 360 351 355 1,413,800
2022/07/27 354 359 350 355 1,102,000
2022/07/26 352 355 350 353 1,061,300
2022/07/25 351 352 347 349 795,600
2022/07/22 348 353 344 350 1,538,100
2022/07/21 339 347 338 344 974,200
2022/07/20 340 343 338 341 1,055,400
2022/07/19 333 338 331 336 749,200
2022/07/15 334 334 328 329 990,300
2022/07/14 332 338 330 334 603,400
2022/07/13 331 335 330 335 720,000
2022/07/12 336 336 331 333 699,600
2022/07/11 342 342 336 340 787,000
2022/07/08 333 338 331 334 1,240,200
2022/07/07 330 331 321 330 1,176,100
2022/07/06 331 332 326 327 1,294,400
2022/07/05 340 342 336 338 579,400
2022/07/04 336 339 333 337 723,500
2022/07/01 337 339 327 332 1,418,000
2022/06/30 342 343 334 335 1,461,600
2022/06/29 347 349 343 345 1,090,500
2022/06/28 348 352 346 350 661,200
2022/06/27 349 350 344 346 891,500
2022/06/24 340 342 334 341 1,199,900
2022/06/23 340 345 337 341 1,138,800
2022/06/22 351 353 343 345 909,900
2022/06/21 345 351 342 348 1,574,400
2022/06/20 350 351 332 336 2,114,300
2022/06/17 345 352 340 350 1,798,200
2022/06/16 362 367 357 358 744,300
2022/06/15 370 375 355 358 1,913,600
2022/06/14 376 380 371 372 1,280,100
2022/06/13 377 385 377 384 1,326,500
2022/06/10 403 403 388 390 1,441,400
2022/06/09 402 409 399 406 1,222,600
2022/06/08 395 408 394 402 2,018,300
2022/06/07 386 394 386 388 1,297,300
2022/06/06 379 387 379 383 984,800
2022/06/03 384 387 378 383 933,900
2022/06/02 379 381 374 378 972,200
2022/06/01 363 379 363 379 1,660,400
2022/05/31 360 366 357 361 866,100
2022/05/30 360 363 358 361 1,201,300
2022/05/27 355 357 350 354 712,800
2022/05/26 355 357 348 349 775,400
2022/05/25 355 355 350 351 638,100
2022/05/24 353 364 353 358 1,987,700
2022/05/23 353 353 346 350 1,079,600
2022/05/20 344 353 343 351 1,147,300
2022/05/19 339 344 338 344 1,244,500
2022/05/18 342 349 342 348 1,188,400
2022/05/17 345 347 338 340 1,591,600
2022/05/16 356 358 338 342 3,456,400
2022/05/13 356 365 356 363 1,361,700
2022/05/12 351 360 350 357 1,153,200
2022/05/11 352 357 350 355 1,045,000
2022/05/10 355 362 349 360 1,072,100
2022/05/09 361 370 350 359 1,502,800
2022/05/06 350 364 350 361 1,165,700
2022/05/02 346 355 345 350 761,700
2022/04/28 348 354 343 351 1,257,200
2022/04/27 342 345 339 344 1,068,700
2022/04/26 346 351 343 350 980,300
2022/04/25 355 355 344 348 1,492,600
2022/04/22 364 365 356 363 716,100
2022/04/21 371 373 361 369 827,900
2022/04/20 372 373 367 370 760,300
2022/04/19 369 372 364 372 936,100
2022/04/18 363 370 361 366 792,500
2022/04/15 366 375 364 368 1,261,200
2022/04/14 354 368 352 365 1,528,500
2022/04/13 343 353 342 351 779,900
2022/04/12 349 350 340 342 1,040,900
2022/04/11 342 355 342 347 1,068,300
2022/04/08 345 345 337 342 673,100
2022/04/07 341 341 335 341 994,200
2022/04/06 352 352 343 345 944,500
2022/04/05 360 363 350 352 797,800
2022/04/04 355 360 352 357 658,600
2022/04/01 351 359 347 359 1,466,200
2022/03/31 363 372 362 366 615,400
2022/03/30 367 370 359 366 926,700
2022/03/29 367 370 364 368 691,200
2022/03/28 377 381 369 372 870,100
2022/03/25 371 383 369 378 1,237,500
2022/03/24 370 373 367 370 660,600
2022/03/23 371 377 369 373 963,700
2022/03/22 366 371 365 367 904,800
2022/03/18 359 364 356 364 761,300
2022/03/17 360 364 355 361 1,314,900
2022/03/16 354 357 350 352 1,147,200
2022/03/15 346 357 346 352 1,200,600
2022/03/14 330 353 330 347 2,403,400
2022/03/11 320 330 317 327 1,774,200
2022/03/10 322 326 317 323 1,686,300
2022/03/09 326 330 312 315 2,963,300
2022/03/08 338 342 324 326 2,646,300
2022/03/07 347 349 340 346 1,611,300
2022/03/04 352 359 347 352 1,330,100
2022/03/03 349 358 346 352 1,781,200
2022/03/02 347 347 338 343 1,813,700
2022/03/01 349 353 345 349 1,802,300
2022/02/28 343 347 339 342 1,884,100
2022/02/25 340 343 337 339 1,083,300
2022/02/24 348 349 335 341 2,137,200
2022/02/22 355 356 350 353 1,012,300
2022/02/21 361 361 354 359 1,024,500
2022/02/18 363 366 360 365 1,148,100
2022/02/17 366 369 362 365 946,900
2022/02/16 364 370 362 368 1,282,200
2022/02/15 361 365 356 359 1,070,200
2022/02/14 359 365 348 362 1,851,800
2022/02/10 381 386 358 361 2,683,900
2022/02/09 378 387 376 382 1,170,900
2022/02/08 371 379 370 374 989,900
2022/02/07 368 372 364 370 698,300
2022/02/04 368 372 362 368 927,800
2022/02/03 358 370 357 368 1,287,700
2022/02/02 353 359 350 357 1,521,000
2022/02/01 353 355 344 347 1,278,300
2022/01/31 345 349 343 347 895,600
2022/01/28 347 349 345 347 1,196,400
2022/01/27 360 361 338 343 2,346,400
2022/01/26 355 364 353 354 1,532,700
2022/01/25 349 355 346 354 2,094,900
2022/01/24 345 354 337 354 3,959,700
2022/01/21 392 394 383 393 1,611,100
2022/01/20 396 401 391 398 1,079,100
2022/01/19 400 407 395 398 1,374,300
2022/01/18 416 422 403 406 1,670,100
2022/01/17 413 420 412 415 1,082,800
2022/01/14 412 413 401 407 1,237,300
2022/01/13 406 415 404 413 948,000
2022/01/12 404 409 403 406 996,300
2022/01/11 397 405 394 399 707,600
2022/01/07 398 400 391 397 1,256,300
2022/01/06 398 400 387 392 1,784,300
2022/01/05 396 404 394 402 1,447,400
2022/01/04 385 394 384 390 1,390,000

このページの先頭へ