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 |
|---|---|---|---|---|---|
| 2026/06/04 | 4,092 | 4,212 | 4,052 | 4,142 | 3,697,400 |
| 2026/06/03 | 4,300 | 4,450 | 4,250 | 4,351 | 2,415,500 |
| 2026/06/02 | 4,388 | 4,391 | 4,173 | 4,366 | 3,510,000 |
| 2026/06/01 | 4,400 | 4,524 | 4,309 | 4,379 | 2,164,300 |
| 2026/05/29 | 4,580 | 4,581 | 4,341 | 4,456 | 3,006,200 |
| 2026/05/28 | 4,690 | 4,735 | 4,472 | 4,561 | 2,371,400 |
| 2026/05/27 | 5,150 | 5,183 | 4,702 | 4,702 | 2,950,500 |
| 2026/05/26 | 5,026 | 5,348 | 4,902 | 5,006 | 4,644,300 |
| 2026/05/25 | 4,759 | 5,126 | 4,749 | 4,945 | 5,053,200 |
| 2026/05/22 | 4,650 | 4,704 | 4,541 | 4,602 | 2,191,300 |
| 2026/05/21 | 4,327 | 4,595 | 4,265 | 4,525 | 3,622,800 |
| 2026/05/20 | 4,383 | 4,394 | 4,237 | 4,302 | 3,461,500 |
| 2026/05/19 | 4,564 | 4,805 | 4,501 | 4,580 | 3,207,300 |
| 2026/05/18 | 4,860 | 4,888 | 4,520 | 4,589 | 4,735,000 |
| 2026/05/15 | 4,729 | 4,887 | 4,630 | 4,720 | 5,612,700 |
| 2026/05/14 | 5,516 | 5,536 | 4,635 | 4,659 | 12,907,700 |
| 2026/05/13 | 5,550 | 5,608 | 5,497 | 5,560 | 2,954,800 |
| 2026/05/12 | 5,554 | 5,634 | 5,488 | 5,600 | 2,652,300 |
| 2026/05/11 | 5,555 | 5,619 | 5,408 | 5,454 | 2,779,700 |
| 2026/05/08 | 5,638 | 5,640 | 5,483 | 5,555 | 3,423,700 |
| 2026/05/07 | 5,640 | 5,725 | 5,590 | 5,647 | 3,552,600 |
| 2026/05/01 | 5,632 | 5,657 | 5,552 | 5,594 | 2,188,200 |
| 2026/04/30 | 5,692 | 5,769 | 5,562 | 5,615 | 2,669,200 |
| 2026/04/28 | 5,700 | 5,794 | 5,661 | 5,792 | 2,462,100 |
| 2026/04/27 | 5,560 | 5,806 | 5,408 | 5,747 | 4,806,900 |
| 2026/04/24 | 5,662 | 5,670 | 5,523 | 5,600 | 3,273,700 |
| 2026/04/23 | 5,820 | 5,820 | 5,559 | 5,655 | 5,939,000 |
| 2026/04/22 | 5,651 | 6,179 | 5,499 | 6,000 | 9,855,500 |
| 2026/04/21 | 5,572 | 5,731 | 5,490 | 5,711 | 2,667,400 |
| 2026/04/20 | 5,671 | 5,771 | 5,590 | 5,623 | 3,292,800 |
| 2026/04/17 | 5,617 | 5,746 | 5,435 | 5,644 | 4,642,400 |
| 2026/04/16 | 5,513 | 5,711 | 5,446 | 5,691 | 3,828,800 |
| 2026/04/15 | 5,894 | 5,919 | 5,530 | 5,546 | 4,767,400 |
| 2026/04/14 | 5,840 | 5,932 | 5,786 | 5,862 | 3,599,400 |
| 2026/04/13 | 5,969 | 6,040 | 5,745 | 5,798 | 3,953,900 |
| 2026/04/10 | 6,212 | 6,220 | 5,997 | 5,997 | 4,309,500 |
| 2026/04/09 | 6,216 | 6,377 | 6,146 | 6,183 | 4,812,300 |
| 2026/04/08 | 6,100 | 6,441 | 6,015 | 6,396 | 6,515,800 |
| 2026/04/07 | 5,898 | 5,945 | 5,722 | 5,784 | 3,866,000 |
| 2026/04/06 | 5,989 | 6,015 | 5,818 | 5,943 | 3,777,800 |
| 2026/04/03 | 6,010 | 6,043 | 5,869 | 5,934 | 2,664,200 |
| 2026/03/27 | 6,217 | 6,290 | 6,050 | 6,158 | 3,778,100 |
| 2026/03/26 | 6,438 | 6,628 | 6,230 | 6,317 | 4,409,300 |
| 2026/03/25 | 6,243 | 6,336 | 6,123 | 6,290 | 4,260,900 |
| 2026/03/24 | 6,318 | 6,331 | 5,882 | 5,993 | 5,517,700 |
| 2026/03/23 | 6,450 | 6,470 | 5,980 | 6,118 | 5,776,900 |
| 2026/03/19 | 6,702 | 6,929 | 6,646 | 6,719 | 7,727,800 |
| 2026/03/18 | 6,550 | 6,837 | 6,522 | 6,837 | 5,840,200 |
| 2026/03/17 | 6,448 | 6,612 | 6,264 | 6,310 | 4,735,600 |
| 2026/03/16 | 6,309 | 6,503 | 6,163 | 6,348 | 4,541,000 |
| 2026/03/13 | 6,102 | 6,438 | 6,080 | 6,309 | 4,186,900 |
| 2026/03/12 | 6,440 | 6,528 | 6,208 | 6,262 | 5,092,100 |
| 2026/03/11 | 6,518 | 6,732 | 6,462 | 6,565 | 5,135,400 |
| 2026/03/10 | 6,420 | 6,520 | 6,285 | 6,340 | 4,958,900 |
| 2026/03/09 | 6,279 | 6,404 | 5,911 | 6,157 | 7,812,600 |
| 2026/03/06 | 6,800 | 6,873 | 6,505 | 6,840 | 7,065,300 |
| 2026/03/05 | 7,159 | 7,346 | 6,794 | 6,959 | 7,871,800 |
| 2026/03/04 | 7,501 | 7,542 | 6,708 | 6,909 | 9,764,000 |
| 2026/03/03 | 8,181 | 8,438 | 7,754 | 7,785 | 7,495,500 |
| 2026/03/02 | 7,700 | 8,224 | 7,680 | 8,129 | 5,583,900 |
| 2026/02/27 | 7,682 | 7,903 | 7,610 | 7,876 | 4,685,800 |
| 2026/02/26 | 7,808 | 7,918 | 7,660 | 7,717 | 5,600,300 |
| 2026/02/25 | 7,763 | 7,958 | 7,680 | 7,808 | 7,047,600 |
| 2026/02/24 | 8,002 | 8,043 | 7,568 | 7,729 | 8,537,700 |
| 2026/02/20 | 7,760 | 8,186 | 7,739 | 8,090 | 11,598,300 |
| 2026/02/19 | 7,550 | 7,974 | 7,452 | 7,767 | 11,754,300 |
| 2026/02/18 | 7,311 | 7,578 | 7,213 | 7,492 | 7,451,500 |
| 2026/02/17 | 7,295 | 7,296 | 7,062 | 7,242 | 6,026,400 |
| 2026/02/16 | 7,598 | 7,655 | 7,356 | 7,356 | 7,318,800 |
| 2026/02/13 | 6,963 | 7,522 | 6,896 | 7,292 | 9,682,700 |
| 2026/02/12 | 7,260 | 7,650 | 7,031 | 7,131 | 11,844,000 |
| 2026/02/10 | 7,300 | 7,639 | 6,719 | 7,110 | 23,363,500 |
| 2026/02/09 | 7,045 | 7,270 | 6,898 | 7,111 | 7,016,100 |
| 2026/02/06 | 6,597 | 6,870 | 6,473 | 6,845 | 4,541,900 |
| 2026/02/05 | 6,902 | 6,939 | 6,614 | 6,697 | 4,043,400 |
| 2026/02/04 | 6,839 | 6,979 | 6,704 | 6,925 | 4,117,900 |
| 2026/02/03 | 6,685 | 6,853 | 6,633 | 6,840 | 3,602,800 |
| 2026/02/02 | 6,960 | 7,028 | 6,478 | 6,527 | 5,796,700 |
| 2026/01/30 | 6,862 | 6,961 | 6,750 | 6,870 | 4,294,700 |
| 2026/01/29 | 6,785 | 7,030 | 6,746 | 6,962 | 8,125,000 |
| 2026/01/28 | 6,592 | 6,679 | 6,458 | 6,585 | 4,057,600 |
| 2026/01/27 | 6,404 | 6,669 | 6,356 | 6,669 | 5,312,900 |
| 2026/01/26 | 6,280 | 6,446 | 6,158 | 6,446 | 5,540,500 |
| 2026/01/23 | 6,445 | 6,646 | 6,321 | 6,361 | 5,303,600 |
| 2026/01/22 | 6,608 | 6,640 | 6,291 | 6,379 | 4,715,300 |
| 2026/01/21 | 6,449 | 6,698 | 6,400 | 6,542 | 4,377,400 |
| 2026/01/20 | 6,806 | 6,885 | 6,571 | 6,649 | 4,131,500 |
| 2026/01/19 | 6,852 | 6,980 | 6,698 | 6,820 | 4,691,700 |
| 2026/01/16 | 7,230 | 7,317 | 6,851 | 6,931 | 7,153,200 |
| 2026/01/15 | 7,001 | 7,333 | 6,982 | 7,172 | 9,775,600 |
| 2026/01/14 | 6,782 | 7,141 | 6,738 | 7,130 | 8,605,200 |
| 2026/01/13 | 6,700 | 6,945 | 6,640 | 6,742 | 8,748,000 |
| 2026/01/09 | 6,264 | 6,570 | 6,206 | 6,470 | 9,710,700 |
| 2026/01/08 | 6,157 | 6,392 | 6,102 | 6,295 | 7,083,000 |
| 2026/01/07 | 5,740 | 6,155 | 5,732 | 6,057 | 6,692,000 |
| 2026/01/06 | 5,800 | 5,830 | 5,652 | 5,787 | 3,367,500 |
| 2026/01/05 | 5,632 | 5,756 | 5,599 | 5,697 | 3,691,400 |