三井物産(8031)の株価時系列情報
三井物産(8031)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 |
|---|---|---|---|---|---|
| 2026/01/19 | 5,132 | 5,132 | 5,021 | 5,100 | 4,723,700 |
| 2026/01/16 | 5,129 | 5,184 | 5,100 | 5,156 | 6,532,100 |
| 2026/01/15 | 5,033 | 5,211 | 5,015 | 5,148 | 6,991,900 |
| 2026/01/14 | 5,012 | 5,062 | 4,989 | 5,048 | 6,519,200 |
| 2026/01/13 | 5,000 | 5,012 | 4,921 | 5,000 | 9,109,400 |
| 2026/01/09 | 4,780 | 4,813 | 4,767 | 4,799 | 5,641,500 |
| 2026/01/08 | 4,824 | 4,855 | 4,763 | 4,780 | 5,816,000 |
| 2026/01/07 | 4,784 | 4,840 | 4,761 | 4,794 | 5,281,100 |
| 2026/01/06 | 4,800 | 4,869 | 4,799 | 4,850 | 5,593,400 |
| 2026/01/05 | 4,713 | 4,799 | 4,709 | 4,753 | 5,668,000 |
| 2025/12/30 | 4,683 | 4,692 | 4,638 | 4,643 | 3,916,900 |
| 2025/12/29 | 4,595 | 4,702 | 4,560 | 4,690 | 5,978,600 |
| 2025/12/26 | 4,561 | 4,591 | 4,549 | 4,565 | 2,531,100 |
| 2025/12/25 | 4,563 | 4,570 | 4,540 | 4,570 | 1,696,400 |
| 2025/12/24 | 4,598 | 4,610 | 4,531 | 4,540 | 3,328,600 |
| 2025/12/23 | 4,559 | 4,610 | 4,541 | 4,598 | 4,291,600 |
| 2025/12/22 | 4,570 | 4,579 | 4,546 | 4,559 | 4,091,400 |
| 2025/12/19 | 4,507 | 4,555 | 4,491 | 4,532 | 6,675,400 |
| 2025/12/18 | 4,469 | 4,484 | 4,428 | 4,471 | 5,072,500 |
| 2025/12/17 | 4,505 | 4,508 | 4,411 | 4,477 | 4,144,100 |
| 2025/12/16 | 4,628 | 4,637 | 4,488 | 4,488 | 6,086,800 |
| 2025/12/15 | 4,607 | 4,610 | 4,558 | 4,597 | 5,497,500 |
| 2025/12/12 | 4,580 | 4,615 | 4,535 | 4,607 | 8,615,100 |
| 2025/12/11 | 4,403 | 4,550 | 4,392 | 4,543 | 13,308,500 |
| 2025/12/10 | 4,332 | 4,346 | 4,298 | 4,333 | 4,912,700 |
| 2025/12/09 | 4,284 | 4,332 | 4,262 | 4,308 | 5,033,800 |
| 2025/12/08 | 4,219 | 4,279 | 4,186 | 4,279 | 4,589,700 |
| 2025/12/05 | 4,258 | 4,296 | 4,182 | 4,211 | 5,038,900 |
| 2025/12/04 | 4,135 | 4,297 | 4,126 | 4,281 | 6,214,000 |
| 2025/12/03 | 4,132 | 4,135 | 4,092 | 4,101 | 3,710,400 |
| 2025/12/02 | 4,103 | 4,135 | 4,096 | 4,119 | 3,914,200 |
| 2025/12/01 | 4,147 | 4,159 | 4,068 | 4,098 | 4,596,100 |
| 2025/11/28 | 4,115 | 4,147 | 4,077 | 4,147 | 4,440,600 |
| 2025/11/27 | 4,135 | 4,152 | 4,120 | 4,131 | 4,115,300 |
| 2025/11/26 | 4,059 | 4,149 | 4,045 | 4,133 | 6,943,900 |
| 2025/11/25 | 4,044 | 4,050 | 3,972 | 3,987 | 5,252,600 |
| 2025/11/21 | 3,975 | 4,050 | 3,953 | 3,988 | 9,330,700 |
| 2025/11/20 | 4,019 | 4,081 | 4,006 | 4,026 | 4,624,900 |
| 2025/11/19 | 3,990 | 4,010 | 3,931 | 3,983 | 5,597,600 |
| 2025/11/18 | 4,043 | 4,076 | 3,957 | 3,973 | 5,420,500 |
| 2025/11/17 | 4,093 | 4,100 | 4,043 | 4,058 | 4,262,600 |
| 2025/11/14 | 4,075 | 4,103 | 4,029 | 4,103 | 4,610,800 |
| 2025/11/13 | 4,052 | 4,106 | 4,049 | 4,100 | 5,137,400 |
| 2025/11/12 | 3,972 | 4,032 | 3,972 | 4,032 | 5,099,000 |
| 2025/11/11 | 4,037 | 4,042 | 3,941 | 3,967 | 5,276,600 |
| 2025/11/10 | 4,079 | 4,085 | 3,995 | 4,035 | 4,899,000 |
| 2025/11/07 | 4,014 | 4,058 | 3,976 | 4,030 | 5,730,500 |
| 2025/11/06 | 3,929 | 4,057 | 3,923 | 4,057 | 9,865,900 |
| 2025/11/05 | 3,712 | 3,960 | 3,652 | 3,933 | 15,147,900 |
| 2025/11/04 | 3,750 | 3,827 | 3,709 | 3,756 | 6,398,300 |
| 2025/10/31 | 3,810 | 3,823 | 3,774 | 3,802 | 5,220,200 |
| 2025/10/30 | 3,741 | 3,798 | 3,734 | 3,779 | 5,313,200 |
| 2025/10/29 | 3,778 | 3,780 | 3,720 | 3,730 | 3,326,600 |
| 2025/10/28 | 3,850 | 3,850 | 3,781 | 3,781 | 3,819,000 |
| 2025/10/27 | 3,830 | 3,860 | 3,819 | 3,857 | 4,905,700 |
| 2025/10/24 | 3,768 | 3,816 | 3,767 | 3,782 | 5,428,800 |
| 2025/10/23 | 3,728 | 3,744 | 3,692 | 3,742 | 3,669,300 |
| 2025/10/22 | 3,725 | 3,747 | 3,692 | 3,729 | 6,617,200 |
| 2025/10/21 | 3,720 | 3,764 | 3,708 | 3,721 | 5,014,800 |
| 2025/10/20 | 3,688 | 3,722 | 3,677 | 3,719 | 5,170,200 |
| 2025/10/17 | 3,628 | 3,668 | 3,624 | 3,651 | 5,569,000 |
| 2025/10/16 | 3,748 | 3,750 | 3,642 | 3,644 | 6,913,300 |
| 2025/10/15 | 3,720 | 3,743 | 3,705 | 3,734 | 3,766,600 |
| 2025/10/14 | 3,664 | 3,740 | 3,646 | 3,680 | 7,571,400 |
| 2025/10/10 | 3,770 | 3,800 | 3,710 | 3,714 | 7,166,100 |
| 2025/10/09 | 3,765 | 3,793 | 3,750 | 3,793 | 4,618,500 |
| 2025/10/08 | 3,730 | 3,770 | 3,726 | 3,759 | 4,631,900 |
| 2025/10/07 | 3,730 | 3,745 | 3,689 | 3,697 | 4,458,600 |
| 2025/10/06 | 3,797 | 3,809 | 3,700 | 3,710 | 6,720,700 |
| 2025/10/03 | 3,654 | 3,680 | 3,639 | 3,657 | 4,128,400 |
| 2025/10/02 | 3,637 | 3,673 | 3,611 | 3,632 | 5,328,400 |
| 2025/10/01 | 3,676 | 3,695 | 3,600 | 3,637 | 8,211,100 |
| 2025/09/30 | 3,710 | 3,719 | 3,662 | 3,680 | 6,749,600 |
| 2025/09/29 | 3,730 | 3,746 | 3,700 | 3,706 | 6,170,000 |
| 2025/09/26 | 3,796 | 3,840 | 3,772 | 3,816 | 7,631,700 |
| 2025/09/25 | 3,815 | 3,834 | 3,765 | 3,774 | 5,986,200 |
| 2025/09/24 | 3,800 | 3,808 | 3,760 | 3,774 | 8,165,500 |
| 2025/09/22 | 3,724 | 3,805 | 3,722 | 3,774 | 6,392,700 |
| 2025/09/19 | 3,700 | 3,784 | 3,691 | 3,724 | 10,938,200 |
| 2025/09/18 | 3,652 | 3,686 | 3,612 | 3,667 | 4,643,100 |
| 2025/09/17 | 3,671 | 3,680 | 3,623 | 3,643 | 4,693,000 |
| 2025/09/16 | 3,688 | 3,728 | 3,673 | 3,701 | 4,668,400 |
| 2025/09/12 | 3,665 | 3,666 | 3,629 | 3,644 | 5,592,500 |
| 2025/09/11 | 3,640 | 3,644 | 3,594 | 3,631 | 4,480,900 |
| 2025/09/10 | 3,670 | 3,686 | 3,644 | 3,645 | 5,849,800 |
| 2025/09/09 | 3,731 | 3,732 | 3,663 | 3,663 | 7,659,400 |
| 2025/09/08 | 3,733 | 3,734 | 3,706 | 3,720 | 6,964,900 |
| 2025/09/05 | 3,722 | 3,737 | 3,694 | 3,715 | 8,516,700 |
| 2025/09/04 | 3,559 | 3,635 | 3,543 | 3,635 | 8,829,700 |
| 2025/09/03 | 3,560 | 3,608 | 3,550 | 3,580 | 11,133,300 |
| 2025/09/02 | 3,435 | 3,559 | 3,429 | 3,544 | 7,283,500 |
| 2025/09/01 | 3,414 | 3,431 | 3,377 | 3,407 | 3,605,000 |
| 2025/08/29 | 3,405 | 3,442 | 3,392 | 3,426 | 5,984,000 |
| 2025/08/28 | 3,332 | 3,394 | 3,306 | 3,376 | 9,405,200 |
| 2025/08/27 | 3,358 | 3,361 | 3,322 | 3,335 | 4,552,700 |
| 2025/08/26 | 3,407 | 3,407 | 3,329 | 3,355 | 6,000,800 |
| 2025/08/25 | 3,361 | 3,414 | 3,361 | 3,403 | 4,628,900 |
| 2025/08/22 | 3,322 | 3,357 | 3,316 | 3,350 | 3,564,400 |
| 2025/08/21 | 3,301 | 3,332 | 3,283 | 3,322 | 3,514,500 |
| 2025/08/20 | 3,311 | 3,327 | 3,286 | 3,309 | 3,594,400 |
| 2025/08/19 | 3,291 | 3,323 | 3,280 | 3,305 | 3,629,900 |
| 2025/08/18 | 3,282 | 3,307 | 3,274 | 3,288 | 3,389,300 |
| 2025/08/15 | 3,250 | 3,278 | 3,233 | 3,272 | 4,163,800 |
| 2025/08/14 | 3,275 | 3,276 | 3,204 | 3,215 | 4,987,300 |
| 2025/08/13 | 3,319 | 3,326 | 3,272 | 3,276 | 5,307,100 |
| 2025/08/12 | 3,287 | 3,324 | 3,262 | 3,306 | 7,432,900 |
| 2025/08/08 | 3,180 | 3,259 | 3,170 | 3,232 | 7,142,000 |
| 2025/08/07 | 3,126 | 3,174 | 3,112 | 3,162 | 5,034,400 |
| 2025/08/06 | 3,110 | 3,163 | 3,092 | 3,146 | 6,278,900 |
| 2025/08/05 | 3,107 | 3,132 | 3,075 | 3,120 | 4,132,400 |
| 2025/08/04 | 3,055 | 3,129 | 3,023 | 3,107 | 7,159,000 |
| 2025/08/01 | 3,110 | 3,132 | 3,067 | 3,107 | 8,029,600 |
| 2025/07/31 | 3,083 | 3,113 | 3,071 | 3,100 | 7,409,900 |
| 2025/07/30 | 3,047 | 3,060 | 3,028 | 3,060 | 5,336,200 |
| 2025/07/29 | 3,070 | 3,073 | 3,024 | 3,038 | 6,940,600 |
| 2025/07/28 | 3,130 | 3,133 | 3,092 | 3,095 | 5,245,300 |
| 2025/07/25 | 3,160 | 3,164 | 3,133 | 3,147 | 4,684,700 |
| 2025/07/24 | 3,181 | 3,207 | 3,164 | 3,198 | 5,755,400 |
| 2025/07/23 | 3,098 | 3,170 | 3,077 | 3,142 | 11,475,900 |
| 2025/07/22 | 2,985 | 3,032 | 2,970 | 3,030 | 5,066,100 |
| 2025/07/18 | 2,998 | 3,005 | 2,968 | 2,985 | 3,563,100 |
| 2025/07/17 | 2,968 | 2,993 | 2,953 | 2,983 | 3,500,300 |
| 2025/07/16 | 2,990 | 2,995 | 2,949 | 2,985 | 3,565,200 |
| 2025/07/15 | 3,030 | 3,041 | 2,977 | 2,983 | 5,463,300 |
| 2025/07/14 | 3,059 | 3,073 | 3,033 | 3,048 | 3,938,300 |
| 2025/07/11 | 3,046 | 3,083 | 3,022 | 3,046 | 4,998,500 |
| 2025/07/10 | 3,054 | 3,055 | 2,978 | 3,018 | 7,188,300 |
| 2025/07/09 | 3,045 | 3,071 | 3,019 | 3,064 | 7,170,100 |
| 2025/07/08 | 3,007 | 3,030 | 2,974 | 3,026 | 6,596,700 |
| 2025/07/07 | 3,000 | 3,014 | 2,983 | 2,996 | 3,555,100 |
| 2025/07/04 | 3,035 | 3,042 | 2,969 | 2,998 | 4,758,900 |
| 2025/07/03 | 2,947 | 3,050 | 2,946 | 3,015 | 8,061,800 |
| 2025/07/02 | 2,930 | 2,968 | 2,917 | 2,957 | 5,643,400 |
| 2025/07/01 | 2,921 | 2,936 | 2,909 | 2,925 | 4,207,400 |
| 2025/06/30 | 2,955 | 2,957 | 2,927 | 2,947 | 5,332,100 |
| 2025/06/27 | 2,899 | 2,954 | 2,874 | 2,938 | 7,853,600 |
| 2025/06/26 | 2,867 | 2,881 | 2,845 | 2,874 | 9,253,100 |
| 2025/06/25 | 2,893 | 2,895 | 2,847 | 2,866 | 5,158,600 |
| 2025/06/24 | 2,915 | 2,949 | 2,894 | 2,908 | 4,371,000 |
| 2025/06/23 | 2,918 | 2,950 | 2,888 | 2,898 | 3,309,400 |
| 2025/06/20 | 2,918 | 2,955 | 2,916 | 2,923 | 24,576,100 |
| 2025/06/19 | 2,976 | 2,976 | 2,930 | 2,947 | 4,741,400 |
| 2025/06/18 | 2,951 | 3,017 | 2,951 | 2,997 | 5,845,000 |
| 2025/06/17 | 2,970 | 2,984 | 2,958 | 2,974 | 3,590,600 |
| 2025/06/16 | 2,956 | 2,984 | 2,932 | 2,972 | 5,801,600 |
| 2025/06/13 | 2,915 | 2,923 | 2,888 | 2,906 | 7,502,000 |
| 2025/06/12 | 2,930 | 2,959 | 2,914 | 2,940 | 4,624,000 |
| 2025/06/11 | 2,938 | 2,952 | 2,914 | 2,943 | 3,749,600 |
| 2025/06/10 | 2,945 | 2,961 | 2,918 | 2,925 | 5,138,300 |
| 2025/06/09 | 2,979 | 2,990 | 2,938 | 2,950 | 3,563,500 |
| 2025/06/06 | 2,958 | 2,960 | 2,936 | 2,958 | 3,765,200 |
| 2025/06/05 | 2,963 | 2,971 | 2,935 | 2,945 | 4,427,200 |
| 2025/06/04 | 2,980 | 2,990 | 2,951 | 2,982 | 4,896,700 |
| 2025/06/03 | 2,983 | 3,006 | 2,963 | 2,973 | 5,395,000 |
| 2025/06/02 | 3,000 | 3,008 | 2,957 | 2,983 | 4,940,300 |
| 2025/05/30 | 2,988 | 3,035 | 2,976 | 3,029 | 11,465,100 |
| 2025/05/29 | 2,998 | 3,045 | 2,989 | 3,030 | 6,702,500 |
| 2025/05/28 | 2,985 | 3,006 | 2,966 | 2,975 | 8,283,800 |
| 2025/05/27 | 2,932 | 2,959 | 2,915 | 2,945 | 4,009,800 |
| 2025/05/26 | 2,953 | 2,954 | 2,908 | 2,917 | 4,255,100 |
| 2025/05/23 | 2,940 | 2,955 | 2,929 | 2,954 | 4,949,200 |
| 2025/05/22 | 2,973 | 2,979 | 2,924 | 2,937 | 5,591,000 |
| 2025/05/21 | 2,940 | 2,999 | 2,931 | 2,993 | 7,878,300 |
| 2025/05/20 | 2,946 | 2,962 | 2,886 | 2,910 | 6,789,500 |
| 2025/05/19 | 2,985 | 3,000 | 2,940 | 2,946 | 6,834,500 |
| 2025/05/16 | 2,929 | 2,953 | 2,920 | 2,941 | 6,792,200 |
| 2025/05/15 | 2,925 | 2,930 | 2,884 | 2,918 | 5,190,000 |
| 2025/05/14 | 2,950 | 2,950 | 2,881 | 2,924 | 5,205,000 |
| 2025/05/13 | 2,976 | 2,981 | 2,932 | 2,932 | 5,550,000 |
| 2025/05/12 | 2,901 | 2,917 | 2,895 | 2,911 | 4,359,900 |
| 2025/05/09 | 2,898 | 2,900 | 2,862 | 2,893 | 6,284,200 |
| 2025/05/08 | 2,848 | 2,864 | 2,802 | 2,848 | 5,824,300 |
| 2025/05/07 | 2,784 | 2,885 | 2,783 | 2,870 | 13,009,900 |
| 2025/05/02 | 2,805 | 2,853 | 2,777 | 2,783 | 10,541,800 |
| 2025/05/01 | 2,897 | 2,899 | 2,703 | 2,790 | 18,984,400 |
| 2025/04/30 | 2,891 | 2,911 | 2,874 | 2,898 | 7,945,700 |
| 2025/04/28 | 2,848 | 2,873 | 2,838 | 2,864 | 12,997,100 |
| 2025/04/25 | 2,806 | 2,846 | 2,794 | 2,820 | 5,519,500 |
| 2025/04/24 | 2,768 | 2,810 | 2,759 | 2,790 | 4,847,200 |
| 2025/04/23 | 2,771 | 2,774 | 2,728 | 2,743 | 5,945,700 |
| 2025/04/22 | 2,627 | 2,676 | 2,620 | 2,671 | 4,651,500 |
| 2025/04/21 | 2,644 | 2,650 | 2,610 | 2,624 | 3,421,800 |
| 2025/04/18 | 2,613 | 2,666 | 2,604 | 2,658 | 3,313,000 |
| 2025/04/17 | 2,600 | 2,626 | 2,591 | 2,613 | 4,107,000 |
| 2025/04/16 | 2,637 | 2,656 | 2,604 | 2,613 | 4,693,200 |
| 2025/04/15 | 2,678 | 2,685 | 2,640 | 2,650 | 4,262,800 |
| 2025/04/14 | 2,641 | 2,678 | 2,625 | 2,630 | 4,771,800 |
| 2025/04/11 | 2,556 | 2,629 | 2,541 | 2,620 | 9,124,500 |
| 2025/04/10 | 2,764 | 2,768 | 2,690 | 2,706 | 10,921,700 |
| 2025/04/09 | 2,552 | 2,567 | 2,468 | 2,514 | 8,391,100 |
| 2025/04/08 | 2,520 | 2,655 | 2,520 | 2,596 | 9,429,500 |
| 2025/04/07 | 2,403 | 2,529 | 2,366 | 2,470 | 13,336,000 |
| 2025/04/04 | 2,652 | 2,714 | 2,589 | 2,653 | 12,821,800 |
| 2025/04/03 | 2,662 | 2,732 | 2,660 | 2,725 | 12,013,100 |
| 2025/04/02 | 2,824 | 2,828 | 2,772 | 2,788 | 6,625,700 |
| 2025/04/01 | 2,845 | 2,867 | 2,823 | 2,825 | 6,003,600 |
| 2025/03/31 | 2,830 | 2,845 | 2,782 | 2,800 | 10,166,000 |
| 2025/03/28 | 2,988 | 2,997 | 2,930 | 2,944 | 8,151,400 |
| 2025/03/27 | 3,002 | 3,028 | 2,977 | 3,028 | 10,117,100 |
| 2025/03/26 | 2,990 | 3,001 | 2,963 | 2,990 | 7,046,800 |