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 |