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 |
---|---|---|---|---|---|
2023/12/29 | 712 | 713 | 687 | 706 | 7,263,400 |
2023/12/28 | 712 | 723 | 704 | 719 | 5,204,600 |
2023/12/27 | 691 | 713 | 675 | 711 | 7,151,800 |
2023/12/26 | 712 | 722 | 686 | 694 | 11,054,700 |
2023/12/25 | 710 | 736 | 693 | 703 | 20,477,900 |
2023/12/22 | 621 | 663 | 621 | 638 | 10,204,600 |
2023/12/21 | 596 | 629 | 587 | 614 | 6,450,900 |
2023/12/20 | 594 | 619 | 591 | 607 | 4,959,100 |
2023/12/19 | 591 | 607 | 586 | 590 | 4,593,700 |
2023/12/18 | 614 | 616 | 585 | 589 | 5,140,800 |
2023/12/15 | 607 | 621 | 590 | 617 | 4,948,800 |
2023/12/14 | 591 | 604 | 574 | 592 | 6,370,000 |
2023/12/13 | 596 | 622 | 596 | 609 | 7,473,300 |
2023/12/12 | 597 | 608 | 578 | 584 | 5,826,000 |
2023/12/11 | 553 | 599 | 549 | 594 | 7,875,600 |
2023/12/08 | 582 | 582 | 538 | 544 | 10,407,300 |
2023/12/07 | 602 | 605 | 589 | 594 | 5,986,000 |
2023/12/06 | 581 | 612 | 578 | 603 | 7,320,700 |
2023/12/05 | 573 | 586 | 557 | 581 | 5,700,900 |
2023/12/04 | 566 | 581 | 565 | 569 | 3,498,000 |
2023/12/01 | 548 | 578 | 534 | 572 | 7,433,600 |
2023/11/30 | 561 | 569 | 541 | 543 | 4,869,900 |
2023/11/29 | 532 | 552 | 528 | 551 | 4,637,300 |
2023/11/28 | 530 | 534 | 519 | 532 | 4,086,200 |
2023/11/27 | 542 | 546 | 531 | 534 | 2,555,000 |
2023/11/24 | 533 | 545 | 531 | 536 | 4,737,000 |
2023/11/22 | 506 | 528 | 505 | 526 | 4,680,500 |
2023/11/21 | 506 | 516 | 496 | 510 | 4,214,700 |
2023/11/20 | 486 | 522 | 485 | 511 | 6,389,600 |
2023/11/17 | 475 | 486 | 472 | 486 | 3,195,000 |
2023/11/16 | 480 | 487 | 473 | 481 | 3,333,900 |
2023/11/15 | 486 | 488 | 475 | 480 | 3,171,000 |
2023/11/14 | 482 | 490 | 478 | 482 | 2,419,900 |
2023/11/13 | 494 | 505 | 482 | 485 | 8,152,200 |
2023/11/10 | 470 | 502 | 449 | 490 | 14,644,200 |
2023/11/09 | 429 | 449 | 422 | 435 | 7,718,700 |
2023/11/08 | 426 | 427 | 409 | 412 | 3,213,400 |
2023/11/07 | 430 | 436 | 423 | 430 | 2,649,200 |
2023/11/06 | 438 | 438 | 424 | 435 | 3,089,900 |
2023/11/02 | 433 | 441 | 424 | 427 | 3,009,500 |
2023/11/01 | 419 | 429 | 418 | 427 | 2,468,100 |
2023/10/31 | 415 | 415 | 406 | 411 | 1,930,400 |
2023/10/30 | 414 | 415 | 407 | 410 | 2,401,000 |
2023/10/27 | 417 | 426 | 414 | 422 | 2,276,200 |
2023/10/26 | 412 | 416 | 407 | 413 | 2,187,900 |
2023/10/25 | 424 | 430 | 415 | 416 | 2,262,300 |
2023/10/24 | 420 | 424 | 401 | 421 | 4,617,000 |
2023/10/23 | 429 | 433 | 413 | 419 | 3,084,200 |
2023/10/20 | 438 | 440 | 420 | 432 | 4,051,700 |
2023/10/19 | 448 | 456 | 438 | 442 | 4,579,500 |
2023/10/18 | 467 | 485 | 461 | 464 | 4,648,500 |
2023/10/17 | 464 | 472 | 454 | 459 | 3,289,400 |
2023/10/16 | 465 | 474 | 446 | 451 | 3,817,300 |
2023/10/13 | 462 | 462 | 448 | 451 | 3,877,500 |
2023/10/12 | 472 | 474 | 461 | 463 | 2,560,000 |
2023/10/11 | 494 | 496 | 469 | 470 | 3,122,000 |
2023/10/10 | 491 | 498 | 485 | 487 | 3,947,100 |
2023/10/06 | 493 | 494 | 473 | 483 | 5,835,800 |
2023/10/05 | 515 | 516 | 488 | 490 | 3,656,500 |
2023/10/04 | 527 | 533 | 503 | 505 | 5,730,400 |
2023/10/03 | 558 | 560 | 535 | 544 | 3,377,900 |
2023/10/02 | 580 | 587 | 572 | 572 | 1,953,000 |
2023/09/29 | 589 | 598 | 567 | 580 | 5,685,900 |
2023/09/28 | 589 | 619 | 584 | 592 | 3,223,300 |
2023/09/27 | 585 | 591 | 580 | 586 | 1,383,000 |
2023/09/26 | 598 | 600 | 585 | 589 | 1,816,400 |
2023/09/25 | 601 | 604 | 590 | 601 | 1,580,100 |
2023/09/22 | 596 | 610 | 593 | 602 | 2,910,000 |
2023/09/21 | 606 | 616 | 594 | 597 | 3,112,800 |
2023/09/20 | 629 | 633 | 602 | 608 | 3,953,600 |
2023/09/19 | 653 | 659 | 624 | 631 | 4,182,900 |
2023/09/15 | 657 | 667 | 647 | 654 | 3,782,100 |
2023/09/14 | 617 | 658 | 611 | 650 | 3,621,200 |
2023/09/13 | 624 | 648 | 621 | 622 | 3,549,800 |
2023/09/12 | 624 | 653 | 619 | 644 | 5,109,800 |
2023/09/11 | 593 | 624 | 579 | 623 | 4,484,500 |
2023/09/08 | 603 | 612 | 586 | 587 | 5,046,300 |
2023/09/07 | 588 | 633 | 572 | 613 | 10,804,600 |
2023/09/06 | 536 | 588 | 536 | 588 | 7,827,400 |
2023/09/05 | 520 | 543 | 519 | 540 | 4,552,000 |
2023/09/04 | 517 | 526 | 513 | 518 | 2,053,600 |
2023/09/01 | 501 | 513 | 499 | 513 | 1,501,500 |
2023/08/31 | 511 | 515 | 500 | 501 | 1,438,000 |
2023/08/30 | 505 | 511 | 502 | 511 | 1,795,400 |
2023/08/29 | 488 | 507 | 487 | 507 | 3,994,500 |
2023/08/28 | 471 | 490 | 470 | 485 | 2,442,800 |
2023/08/25 | 461 | 470 | 459 | 470 | 1,037,700 |
2023/08/24 | 463 | 468 | 461 | 467 | 1,119,500 |
2023/08/23 | 461 | 465 | 459 | 463 | 1,227,400 |
2023/08/22 | 464 | 466 | 457 | 466 | 1,511,900 |
2023/08/21 | 456 | 469 | 456 | 464 | 2,110,200 |
2023/08/18 | 460 | 466 | 456 | 456 | 1,871,900 |
2023/08/17 | 466 | 471 | 453 | 467 | 4,519,900 |
2023/08/16 | 482 | 483 | 469 | 471 | 3,573,100 |
2023/08/15 | 496 | 498 | 481 | 490 | 1,918,800 |
2023/08/14 | 513 | 514 | 483 | 496 | 6,881,100 |
2023/08/10 | 511 | 543 | 506 | 541 | 4,842,500 |
2023/08/09 | 501 | 513 | 498 | 507 | 2,313,100 |
2023/08/08 | 497 | 500 | 492 | 495 | 941,000 |
2023/08/07 | 489 | 504 | 483 | 497 | 2,352,500 |
2023/08/04 | 474 | 485 | 471 | 481 | 1,279,900 |
2023/08/03 | 475 | 478 | 465 | 475 | 1,689,400 |
2023/08/02 | 492 | 505 | 479 | 481 | 1,993,000 |
2023/08/01 | 478 | 484 | 476 | 479 | 1,194,400 |
2023/07/31 | 484 | 488 | 476 | 477 | 824,400 |
2023/07/28 | 480 | 483 | 468 | 480 | 1,773,900 |
2023/07/27 | 490 | 490 | 479 | 483 | 1,220,200 |
2023/07/26 | 496 | 496 | 487 | 487 | 1,038,400 |
2023/07/25 | 506 | 506 | 495 | 497 | 635,300 |
2023/07/24 | 501 | 507 | 498 | 503 | 749,900 |
2023/07/21 | 500 | 506 | 496 | 496 | 586,900 |
2023/07/20 | 500 | 504 | 496 | 499 | 650,800 |
2023/07/19 | 497 | 500 | 493 | 496 | 566,200 |
2023/07/18 | 497 | 499 | 484 | 494 | 1,212,000 |
2023/07/14 | 507 | 511 | 487 | 495 | 1,866,900 |
2023/07/13 | 512 | 522 | 510 | 513 | 924,800 |
2023/07/12 | 513 | 513 | 503 | 511 | 944,300 |
2023/07/11 | 514 | 519 | 508 | 508 | 713,800 |
2023/07/10 | 520 | 521 | 508 | 513 | 1,178,200 |
2023/07/07 | 512 | 521 | 506 | 514 | 958,700 |
2023/07/06 | 524 | 529 | 515 | 519 | 1,145,700 |
2023/07/05 | 518 | 531 | 509 | 531 | 1,505,200 |
2023/07/04 | 519 | 524 | 507 | 517 | 1,324,400 |
2023/07/03 | 497 | 527 | 497 | 516 | 2,722,100 |
2023/06/30 | 495 | 496 | 487 | 493 | 883,200 |
2023/06/29 | 490 | 497 | 488 | 494 | 1,083,300 |
2023/06/28 | 481 | 495 | 479 | 492 | 1,122,600 |
2023/06/27 | 483 | 483 | 474 | 478 | 649,100 |
2023/06/26 | 478 | 483 | 474 | 479 | 636,700 |
2023/06/23 | 490 | 491 | 474 | 481 | 1,254,100 |
2023/06/22 | 493 | 495 | 489 | 491 | 538,800 |
2023/06/21 | 485 | 492 | 482 | 489 | 703,200 |
2023/06/20 | 486 | 489 | 481 | 488 | 628,100 |
2023/06/19 | 488 | 491 | 480 | 484 | 569,300 |
2023/06/16 | 485 | 488 | 480 | 485 | 935,000 |
2023/06/15 | 490 | 491 | 485 | 485 | 594,400 |
2023/06/14 | 486 | 496 | 486 | 490 | 880,800 |
2023/06/13 | 485 | 488 | 479 | 482 | 915,900 |
2023/06/12 | 488 | 490 | 484 | 488 | 738,800 |
2023/06/09 | 494 | 495 | 482 | 488 | 1,474,800 |
2023/06/08 | 500 | 508 | 491 | 497 | 1,373,500 |
2023/06/07 | 491 | 508 | 490 | 493 | 1,725,200 |
2023/06/06 | 484 | 489 | 480 | 487 | 744,200 |
2023/06/05 | 486 | 491 | 482 | 488 | 1,093,300 |
2023/06/02 | 473 | 479 | 473 | 478 | 534,600 |
2023/06/01 | 477 | 478 | 468 | 473 | 1,087,900 |
2023/05/31 | 484 | 484 | 479 | 482 | 755,500 |
2023/05/30 | 483 | 489 | 475 | 488 | 1,198,200 |
2023/05/29 | 496 | 496 | 483 | 487 | 912,200 |
2023/05/26 | 507 | 507 | 488 | 490 | 1,205,200 |
2023/05/25 | 501 | 508 | 498 | 506 | 848,500 |
2023/05/24 | 512 | 519 | 505 | 506 | 779,600 |
2023/05/23 | 509 | 523 | 509 | 513 | 1,380,200 |
2023/05/22 | 499 | 513 | 496 | 508 | 1,377,100 |
2023/05/19 | 497 | 500 | 492 | 500 | 840,800 |
2023/05/18 | 504 | 504 | 492 | 495 | 975,300 |
2023/05/17 | 522 | 527 | 492 | 500 | 2,216,300 |
2023/05/16 | 520 | 526 | 500 | 514 | 2,756,900 |
2023/05/15 | 539 | 547 | 533 | 546 | 1,102,600 |
2023/05/12 | 548 | 552 | 538 | 540 | 1,190,400 |
2023/05/11 | 556 | 559 | 547 | 552 | 1,361,200 |
2023/05/10 | 553 | 570 | 546 | 564 | 1,755,700 |
2023/05/09 | 538 | 555 | 536 | 552 | 1,587,500 |
2023/05/08 | 544 | 544 | 532 | 536 | 1,416,200 |
2023/05/02 | 518 | 539 | 513 | 539 | 2,034,100 |
2023/05/01 | 512 | 526 | 508 | 518 | 2,394,800 |
2023/04/28 | 504 | 527 | 490 | 519 | 7,602,900 |
2023/04/27 | 446 | 449 | 443 | 448 | 437,900 |
2023/04/26 | 450 | 451 | 442 | 449 | 638,200 |
2023/04/25 | 451 | 455 | 448 | 451 | 690,700 |
2023/04/24 | 448 | 456 | 441 | 447 | 1,314,600 |
2023/04/21 | 434 | 451 | 433 | 446 | 1,583,000 |
2023/04/20 | 427 | 437 | 426 | 431 | 748,700 |
2023/04/19 | 427 | 433 | 426 | 427 | 671,200 |
2023/04/18 | 427 | 430 | 421 | 427 | 565,500 |
2023/04/17 | 427 | 429 | 422 | 426 | 291,900 |
2023/04/14 | 426 | 428 | 422 | 426 | 520,500 |
2023/04/13 | 426 | 428 | 421 | 422 | 328,000 |
2023/04/12 | 425 | 430 | 424 | 426 | 482,500 |
2023/04/11 | 425 | 427 | 420 | 423 | 494,500 |
2023/04/10 | 424 | 426 | 419 | 419 | 349,400 |
2023/04/07 | 415 | 423 | 415 | 421 | 276,900 |
2023/04/06 | 419 | 420 | 411 | 416 | 893,500 |
2023/04/05 | 423 | 427 | 420 | 423 | 525,900 |
2023/04/04 | 427 | 433 | 426 | 429 | 765,600 |
2023/04/03 | 420 | 429 | 418 | 427 | 810,500 |
2023/03/31 | 418 | 421 | 414 | 417 | 610,200 |
2023/03/30 | 418 | 421 | 412 | 416 | 669,200 |
2023/03/29 | 407 | 418 | 405 | 415 | 1,060,100 |
2023/03/28 | 409 | 410 | 402 | 404 | 357,100 |
2023/03/27 | 406 | 408 | 399 | 405 | 599,300 |
2023/03/24 | 402 | 405 | 398 | 403 | 435,700 |
2023/03/23 | 398 | 406 | 396 | 404 | 500,300 |
2023/03/22 | 403 | 406 | 400 | 400 | 681,200 |
2023/03/20 | 397 | 402 | 386 | 395 | 1,031,500 |
2023/03/17 | 405 | 410 | 395 | 404 | 1,362,300 |
2023/03/16 | 401 | 408 | 395 | 404 | 1,034,400 |
2023/03/15 | 420 | 426 | 411 | 413 | 769,800 |
2023/03/14 | 420 | 420 | 407 | 416 | 1,007,100 |
2023/03/13 | 427 | 432 | 417 | 431 | 758,200 |
2023/03/10 | 437 | 438 | 429 | 433 | 932,900 |
2023/03/09 | 445 | 446 | 439 | 442 | 364,800 |
2023/03/08 | 445 | 448 | 441 | 444 | 389,800 |
2023/03/07 | 449 | 453 | 445 | 447 | 528,900 |
2023/03/06 | 444 | 452 | 441 | 446 | 704,700 |
2023/03/03 | 435 | 446 | 432 | 442 | 884,700 |
2023/03/02 | 438 | 439 | 432 | 435 | 377,900 |
2023/03/01 | 430 | 438 | 428 | 437 | 482,000 |
2023/02/28 | 432 | 439 | 431 | 434 | 608,200 |
2023/02/27 | 427 | 435 | 426 | 430 | 360,800 |
2023/02/24 | 436 | 436 | 428 | 429 | 524,700 |
2023/02/22 | 432 | 439 | 423 | 436 | 710,400 |
2023/02/21 | 427 | 439 | 427 | 433 | 719,500 |
2023/02/20 | 430 | 431 | 424 | 427 | 349,900 |
2023/02/17 | 428 | 432 | 424 | 428 | 552,300 |
2023/02/16 | 423 | 442 | 422 | 431 | 1,344,300 |
2023/02/15 | 420 | 434 | 418 | 423 | 1,131,300 |
2023/02/14 | 429 | 441 | 414 | 417 | 2,552,000 |
2023/02/13 | 410 | 416 | 405 | 408 | 1,173,100 |
2023/02/10 | 398 | 403 | 397 | 403 | 474,900 |
2023/02/09 | 399 | 401 | 396 | 399 | 271,700 |
2023/02/08 | 398 | 401 | 395 | 400 | 396,300 |
2023/02/07 | 401 | 401 | 396 | 398 | 344,700 |
2023/02/06 | 399 | 403 | 395 | 398 | 629,500 |
2023/02/03 | 393 | 395 | 388 | 394 | 341,300 |
2023/02/02 | 401 | 401 | 392 | 394 | 525,000 |
2023/02/01 | 403 | 403 | 399 | 401 | 401,800 |
2023/01/31 | 399 | 403 | 398 | 402 | 386,500 |
2023/01/30 | 398 | 401 | 396 | 397 | 396,000 |
2023/01/27 | 397 | 403 | 395 | 398 | 504,000 |
2023/01/26 | 398 | 402 | 395 | 397 | 494,700 |
2023/01/25 | 392 | 402 | 390 | 398 | 828,300 |
2023/01/24 | 392 | 395 | 388 | 389 | 487,100 |
2023/01/23 | 390 | 393 | 387 | 388 | 487,300 |
2023/01/20 | 378 | 387 | 375 | 385 | 446,200 |
2023/01/19 | 382 | 386 | 377 | 378 | 570,800 |
2023/01/18 | 377 | 389 | 375 | 385 | 814,700 |
2023/01/17 | 373 | 378 | 372 | 375 | 502,700 |
2023/01/16 | 374 | 374 | 364 | 371 | 1,058,400 |
2023/01/13 | 384 | 388 | 375 | 378 | 840,200 |
2023/01/12 | 384 | 391 | 384 | 387 | 371,100 |
2023/01/11 | 383 | 387 | 383 | 384 | 371,100 |
2023/01/10 | 381 | 383 | 377 | 382 | 377,800 |
2023/01/06 | 378 | 382 | 377 | 380 | 570,000 |
2023/01/05 | 381 | 382 | 376 | 382 | 423,300 |
2023/01/04 | 384 | 388 | 380 | 381 | 408,500 |