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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,452 | 3,483 | 3,407 | 3,436 | 6,064,900 |
| 2024/07/25 | 3,499 | 3,499 | 3,424 | 3,452 | 8,336,100 |
| 2024/07/24 | 3,591 | 3,624 | 3,556 | 3,569 | 5,286,200 |
| 2024/07/23 | 3,650 | 3,666 | 3,611 | 3,622 | 4,750,200 |
| 2024/07/22 | 3,709 | 3,713 | 3,630 | 3,643 | 4,412,000 |
| 2024/07/19 | 3,689 | 3,717 | 3,661 | 3,710 | 5,980,100 |
| 2024/07/18 | 3,698 | 3,749 | 3,670 | 3,703 | 6,346,900 |
| 2024/07/17 | 3,800 | 3,820 | 3,776 | 3,777 | 5,270,400 |
| 2024/07/16 | 3,730 | 3,815 | 3,729 | 3,775 | 5,369,100 |
| 2024/07/12 | 3,695 | 3,734 | 3,670 | 3,721 | 6,264,500 |
| 2024/07/11 | 3,788 | 3,797 | 3,750 | 3,765 | 7,177,600 |
| 2024/07/10 | 3,751 | 3,776 | 3,690 | 3,732 | 8,420,300 |
| 2024/07/09 | 3,799 | 3,819 | 3,759 | 3,765 | 6,934,000 |
| 2024/07/08 | 3,820 | 3,834 | 3,779 | 3,794 | 5,975,900 |
| 2024/07/05 | 3,866 | 3,889 | 3,820 | 3,848 | 5,780,700 |
| 2024/07/04 | 3,767 | 3,863 | 3,756 | 3,851 | 8,293,500 |
| 2024/07/03 | 3,766 | 3,767 | 3,702 | 3,746 | 9,740,400 |
| 2024/07/02 | 3,700 | 3,787 | 3,635 | 3,769 | 10,912,700 |
| 2024/07/01 | 3,700 | 3,748 | 3,674 | 3,696 | 6,207,000 |
| 2024/06/28 | 3,663 | 3,694 | 3,632 | 3,651 | 8,216,800 |
| 2024/06/27 | 3,698 | 3,738 | 3,628 | 3,628 | 9,249,000 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 7,450 | 7,508 | 7,380 | 7,438 | 5,240,800 |
| 2024/06/25 | 7,340 | 7,446 | 7,286 | 7,446 | 8,496,400 |
| 2024/06/24 | 7,390 | 7,439 | 7,351 | 7,395 | 2,614,700 |
| 2024/06/21 | 7,410 | 7,457 | 7,369 | 7,418 | 14,029,200 |
| 2024/06/20 | 7,350 | 7,438 | 7,301 | 7,429 | 3,372,400 |
| 2024/06/19 | 7,440 | 7,500 | 7,393 | 7,493 | 2,550,700 |
| 2024/06/18 | 7,442 | 7,470 | 7,340 | 7,396 | 2,668,400 |
| 2024/06/17 | 7,520 | 7,547 | 7,385 | 7,430 | 3,338,600 |
| 2024/06/14 | 7,402 | 7,599 | 7,392 | 7,594 | 5,176,600 |
| 2024/06/13 | 7,557 | 7,560 | 7,369 | 7,420 | 3,716,600 |
| 2024/06/12 | 7,500 | 7,579 | 7,480 | 7,558 | 3,183,500 |
| 2024/06/11 | 7,740 | 7,764 | 7,637 | 7,645 | 2,885,000 |
| 2024/06/10 | 7,660 | 7,728 | 7,656 | 7,712 | 2,347,800 |
| 2024/06/07 | 7,620 | 7,695 | 7,602 | 7,685 | 2,069,700 |
| 2024/06/06 | 7,747 | 7,761 | 7,622 | 7,637 | 4,390,100 |
| 2024/06/05 | 7,711 | 7,740 | 7,560 | 7,689 | 4,136,800 |
| 2024/06/04 | 7,962 | 8,008 | 7,815 | 7,833 | 4,978,700 |
| 2024/06/03 | 8,098 | 8,162 | 8,038 | 8,077 | 3,322,600 |
| 2024/05/31 | 7,910 | 8,022 | 7,903 | 7,970 | 6,309,600 |
| 2024/05/30 | 7,935 | 7,935 | 7,794 | 7,893 | 4,223,700 |
| 2024/05/29 | 8,166 | 8,219 | 8,061 | 8,065 | 3,042,500 |
| 2024/05/28 | 8,143 | 8,180 | 8,093 | 8,175 | 2,467,600 |
| 2024/05/27 | 8,150 | 8,224 | 8,078 | 8,143 | 3,322,400 |
| 2024/05/24 | 7,980 | 8,213 | 7,923 | 8,174 | 3,558,700 |
| 2024/05/23 | 8,232 | 8,239 | 8,020 | 8,222 | 4,020,100 |
| 2024/05/22 | 8,358 | 8,365 | 8,211 | 8,242 | 4,096,800 |
| 2024/05/21 | 8,210 | 8,358 | 8,200 | 8,358 | 4,396,100 |
| 2024/05/20 | 8,020 | 8,199 | 8,019 | 8,180 | 4,576,400 |
| 2024/05/17 | 7,836 | 7,978 | 7,818 | 7,968 | 3,054,700 |
| 2024/05/16 | 7,855 | 7,876 | 7,751 | 7,875 | 3,172,100 |
| 2024/05/15 | 7,792 | 7,891 | 7,780 | 7,818 | 2,590,400 |
| 2024/05/14 | 7,855 | 7,911 | 7,710 | 7,782 | 3,254,800 |
| 2024/05/13 | 7,825 | 7,902 | 7,797 | 7,876 | 2,792,300 |
| 2024/05/10 | 7,844 | 8,050 | 7,829 | 7,879 | 4,586,500 |
| 2024/05/09 | 7,790 | 7,865 | 7,735 | 7,781 | 4,093,600 |
| 2024/05/08 | 7,755 | 7,812 | 7,635 | 7,640 | 4,559,200 |
| 2024/05/07 | 7,828 | 7,924 | 7,650 | 7,745 | 5,889,300 |
| 2024/05/02 | 7,650 | 7,773 | 7,593 | 7,681 | 8,799,500 |
| 2024/05/01 | 7,667 | 7,843 | 7,549 | 7,558 | 9,144,900 |
| 2024/04/30 | 7,651 | 7,794 | 7,604 | 7,639 | 6,590,400 |
| 2024/04/26 | 7,415 | 7,543 | 7,380 | 7,519 | 4,164,200 |
| 2024/04/25 | 7,480 | 7,568 | 7,362 | 7,382 | 3,895,300 |
| 2024/04/24 | 7,368 | 7,548 | 7,346 | 7,545 | 5,155,700 |
| 2024/04/23 | 7,368 | 7,413 | 7,264 | 7,296 | 2,812,200 |
| 2024/04/22 | 7,194 | 7,313 | 7,151 | 7,273 | 3,044,300 |
| 2024/04/19 | 7,185 | 7,212 | 7,021 | 7,125 | 4,707,100 |
| 2024/04/18 | 7,005 | 7,243 | 6,987 | 7,164 | 3,443,500 |
| 2024/04/17 | 7,187 | 7,216 | 7,019 | 7,061 | 3,408,900 |
| 2024/04/16 | 7,430 | 7,464 | 7,153 | 7,190 | 4,590,700 |
| 2024/04/15 | 7,381 | 7,508 | 7,341 | 7,470 | 2,612,900 |
| 2024/04/12 | 7,430 | 7,462 | 7,335 | 7,429 | 3,178,700 |
| 2024/04/11 | 7,341 | 7,425 | 7,324 | 7,358 | 2,844,500 |
| 2024/04/10 | 7,400 | 7,405 | 7,318 | 7,331 | 4,118,600 |
| 2024/04/09 | 7,350 | 7,535 | 7,333 | 7,514 | 4,406,600 |
| 2024/04/08 | 7,180 | 7,313 | 7,122 | 7,271 | 4,515,300 |
| 2024/04/05 | 7,061 | 7,096 | 6,987 | 7,071 | 3,318,300 |
| 2024/04/04 | 7,102 | 7,152 | 7,061 | 7,076 | 4,410,700 |
| 2024/04/03 | 6,868 | 6,953 | 6,732 | 6,922 | 4,040,500 |
| 2024/04/02 | 7,000 | 7,041 | 6,878 | 6,919 | 3,088,800 |
| 2024/04/01 | 7,092 | 7,121 | 6,872 | 6,924 | 4,515,300 |
| 2024/03/29 | 7,083 | 7,140 | 7,053 | 7,106 | 2,713,600 |
| 2024/03/28 | 7,022 | 7,120 | 7,003 | 7,043 | 4,086,900 |
| 2024/03/27 | 7,174 | 7,268 | 7,101 | 7,127 | 4,879,600 |
| 2024/03/26 | 7,140 | 7,142 | 7,053 | 7,087 | 3,162,300 |
| 2024/03/25 | 7,168 | 7,193 | 7,111 | 7,122 | 3,277,800 |
| 2024/03/22 | 7,127 | 7,174 | 7,082 | 7,145 | 3,895,300 |
| 2024/03/21 | 6,940 | 7,119 | 6,884 | 7,108 | 6,430,000 |
| 2024/03/19 | 6,646 | 6,773 | 6,616 | 6,769 | 3,634,700 |
| 2024/03/18 | 6,590 | 6,671 | 6,564 | 6,645 | 3,222,400 |
| 2024/03/15 | 6,352 | 6,584 | 6,334 | 6,508 | 7,851,400 |
| 2024/03/14 | 6,287 | 6,350 | 6,205 | 6,350 | 3,477,600 |
| 2024/03/13 | 6,368 | 6,374 | 6,223 | 6,264 | 4,167,800 |
| 2024/03/12 | 6,422 | 6,425 | 6,164 | 6,297 | 7,042,300 |
| 2024/03/11 | 6,675 | 6,686 | 6,417 | 6,522 | 4,763,200 |
| 2024/03/08 | 6,721 | 6,845 | 6,708 | 6,762 | 4,057,300 |
| 2024/03/07 | 6,862 | 6,929 | 6,744 | 6,744 | 3,739,600 |
| 2024/03/06 | 6,846 | 6,862 | 6,738 | 6,850 | 3,825,100 |
| 2024/03/05 | 6,647 | 6,846 | 6,605 | 6,816 | 3,931,900 |
| 2024/03/04 | 6,767 | 6,767 | 6,651 | 6,709 | 3,784,800 |
| 2024/03/01 | 6,553 | 6,768 | 6,545 | 6,713 | 3,973,500 |
| 2024/02/29 | 6,598 | 6,615 | 6,523 | 6,553 | 5,877,900 |
| 2024/02/28 | 6,608 | 6,670 | 6,535 | 6,545 | 4,457,800 |
| 2024/02/27 | 6,648 | 6,699 | 6,561 | 6,596 | 4,502,200 |
| 2024/02/26 | 6,650 | 6,708 | 6,556 | 6,590 | 5,897,800 |
| 2024/02/22 | 6,413 | 6,530 | 6,401 | 6,497 | 4,618,800 |
| 2024/02/21 | 6,379 | 6,438 | 6,322 | 6,373 | 3,867,200 |
| 2024/02/20 | 6,520 | 6,556 | 6,342 | 6,370 | 5,332,500 |
| 2024/02/19 | 6,297 | 6,512 | 6,293 | 6,512 | 5,833,000 |
| 2024/02/16 | 6,148 | 6,348 | 6,139 | 6,267 | 6,062,000 |
| 2024/02/15 | 6,050 | 6,127 | 6,038 | 6,052 | 4,317,800 |
| 2024/02/14 | 6,066 | 6,111 | 5,970 | 6,007 | 5,070,200 |
| 2024/02/13 | 5,890 | 6,120 | 5,865 | 6,118 | 7,089,700 |
| 2024/02/09 | 5,851 | 5,923 | 5,793 | 5,862 | 3,849,300 |
| 2024/02/08 | 5,866 | 5,868 | 5,760 | 5,866 | 3,560,100 |
| 2024/02/07 | 5,700 | 5,893 | 5,691 | 5,840 | 4,490,800 |
| 2024/02/06 | 5,812 | 5,835 | 5,724 | 5,736 | 3,746,200 |
| 2024/02/05 | 5,899 | 5,914 | 5,763 | 5,809 | 4,778,300 |
| 2024/02/02 | 6,100 | 6,100 | 5,846 | 5,846 | 8,541,900 |
| 2024/02/01 | 5,979 | 6,119 | 5,976 | 6,062 | 4,015,800 |
| 2024/01/31 | 5,876 | 6,034 | 5,866 | 6,031 | 3,392,200 |
| 2024/01/30 | 5,895 | 5,957 | 5,842 | 5,936 | 2,811,300 |
| 2024/01/29 | 5,802 | 5,926 | 5,802 | 5,910 | 2,852,200 |
| 2024/01/26 | 5,900 | 5,900 | 5,803 | 5,803 | 3,207,700 |
| 2024/01/25 | 5,886 | 5,943 | 5,881 | 5,928 | 2,329,800 |
| 2024/01/24 | 6,000 | 6,000 | 5,885 | 5,904 | 2,675,800 |
| 2024/01/23 | 6,010 | 6,082 | 5,926 | 5,946 | 2,964,300 |
| 2024/01/22 | 5,935 | 5,980 | 5,881 | 5,978 | 3,402,700 |
| 2024/01/19 | 5,964 | 6,008 | 5,887 | 5,933 | 3,837,600 |
| 2024/01/18 | 5,970 | 6,020 | 5,864 | 5,864 | 4,274,400 |
| 2024/01/17 | 5,902 | 6,114 | 5,886 | 5,954 | 5,650,600 |
| 2024/01/16 | 5,950 | 5,983 | 5,902 | 5,910 | 3,062,300 |
| 2024/01/15 | 5,817 | 5,976 | 5,796 | 5,968 | 4,383,500 |
| 2024/01/12 | 5,776 | 5,824 | 5,740 | 5,817 | 6,051,500 |
| 2024/01/11 | 5,586 | 5,729 | 5,571 | 5,693 | 5,922,100 |
| 2024/01/10 | 5,440 | 5,508 | 5,430 | 5,496 | 3,182,700 |
| 2024/01/09 | 5,498 | 5,526 | 5,385 | 5,425 | 3,147,400 |
| 2024/01/05 | 5,443 | 5,511 | 5,421 | 5,443 | 3,166,000 |
| 2024/01/04 | 5,301 | 5,405 | 5,227 | 5,405 | 3,582,700 |
| 2023/12/29 | 5,315 | 5,364 | 5,263 | 5,298 | 3,358,300 |
| 2023/12/28 | 5,280 | 5,328 | 5,269 | 5,321 | 1,908,000 |
| 2023/12/27 | 5,268 | 5,313 | 5,267 | 5,312 | 3,259,600 |
| 2023/12/26 | 5,216 | 5,240 | 5,187 | 5,237 | 2,219,300 |
| 2023/12/25 | 5,246 | 5,255 | 5,193 | 5,212 | 1,410,100 |
| 2023/12/22 | 5,168 | 5,219 | 5,166 | 5,211 | 2,803,200 |
| 2023/12/21 | 5,126 | 5,153 | 5,108 | 5,146 | 2,080,600 |
| 2023/12/20 | 5,155 | 5,231 | 5,148 | 5,195 | 3,279,500 |
| 2023/12/19 | 5,042 | 5,160 | 5,012 | 5,129 | 3,674,000 |
| 2023/12/18 | 5,080 | 5,097 | 5,025 | 5,084 | 3,220,600 |
| 2023/12/15 | 5,160 | 5,186 | 5,106 | 5,123 | 4,922,000 |
| 2023/12/14 | 5,150 | 5,184 | 5,064 | 5,095 | 3,687,500 |
| 2023/12/13 | 5,183 | 5,215 | 5,158 | 5,209 | 2,735,200 |
| 2023/12/12 | 5,294 | 5,299 | 5,194 | 5,194 | 3,228,100 |
| 2023/12/11 | 5,158 | 5,239 | 5,141 | 5,238 | 4,937,400 |
| 2023/12/08 | 5,163 | 5,164 | 5,004 | 5,025 | 7,356,400 |
| 2023/12/07 | 5,256 | 5,266 | 5,175 | 5,205 | 3,735,800 |
| 2023/12/06 | 5,219 | 5,320 | 5,202 | 5,312 | 3,948,900 |
| 2023/12/05 | 5,262 | 5,286 | 5,185 | 5,205 | 5,019,700 |
| 2023/12/04 | 5,390 | 5,390 | 5,277 | 5,277 | 4,453,700 |
| 2023/12/01 | 5,423 | 5,458 | 5,402 | 5,445 | 3,805,100 |
| 2023/11/30 | 5,300 | 5,392 | 5,256 | 5,392 | 9,862,800 |
| 2023/11/29 | 5,382 | 5,428 | 5,322 | 5,341 | 4,277,600 |
| 2023/11/28 | 5,410 | 5,452 | 5,347 | 5,445 | 4,303,200 |
| 2023/11/27 | 5,411 | 5,423 | 5,364 | 5,400 | 4,142,000 |
| 2023/11/24 | 5,463 | 5,464 | 5,394 | 5,435 | 3,607,600 |
| 2023/11/22 | 5,348 | 5,428 | 5,330 | 5,396 | 4,189,800 |
| 2023/11/21 | 5,550 | 5,550 | 5,363 | 5,390 | 6,585,900 |
| 2023/11/20 | 5,720 | 5,748 | 5,549 | 5,551 | 4,611,500 |
| 2023/11/17 | 5,610 | 5,718 | 5,604 | 5,717 | 2,854,800 |
| 2023/11/16 | 5,709 | 5,743 | 5,629 | 5,667 | 3,160,500 |
| 2023/11/15 | 5,743 | 5,756 | 5,691 | 5,715 | 3,380,400 |
| 2023/11/14 | 5,700 | 5,724 | 5,640 | 5,647 | 2,801,800 |
| 2023/11/13 | 5,670 | 5,710 | 5,610 | 5,625 | 2,738,700 |
| 2023/11/10 | 5,533 | 5,635 | 5,513 | 5,613 | 3,641,700 |
| 2023/11/09 | 5,544 | 5,584 | 5,430 | 5,567 | 4,052,800 |
| 2023/11/08 | 5,636 | 5,665 | 5,446 | 5,500 | 7,699,800 |
| 2023/11/07 | 5,750 | 5,800 | 5,656 | 5,672 | 4,604,600 |
| 2023/11/06 | 5,653 | 5,754 | 5,650 | 5,754 | 7,257,200 |
| 2023/11/02 | 5,560 | 5,602 | 5,465 | 5,553 | 4,652,200 |
| 2023/11/01 | 5,560 | 5,660 | 5,430 | 5,478 | 6,549,400 |
| 2023/10/31 | 5,399 | 5,424 | 5,252 | 5,417 | 7,725,000 |
| 2023/10/30 | 5,400 | 5,420 | 5,321 | 5,375 | 14,545,400 |
| 2023/10/27 | 5,375 | 5,487 | 5,340 | 5,481 | 3,551,300 |
| 2023/10/26 | 5,360 | 5,427 | 5,303 | 5,328 | 3,324,400 |
| 2023/10/25 | 5,413 | 5,503 | 5,403 | 5,428 | 3,296,900 |
| 2023/10/24 | 5,435 | 5,449 | 5,222 | 5,349 | 4,358,900 |
| 2023/10/23 | 5,450 | 5,481 | 5,391 | 5,391 | 3,063,900 |
| 2023/10/20 | 5,393 | 5,542 | 5,389 | 5,518 | 4,178,300 |
| 2023/10/19 | 5,530 | 5,574 | 5,442 | 5,462 | 4,185,400 |
| 2023/10/18 | 5,545 | 5,611 | 5,531 | 5,602 | 5,143,500 |
| 2023/10/17 | 5,465 | 5,534 | 5,424 | 5,467 | 3,529,500 |
| 2023/10/16 | 5,391 | 5,457 | 5,346 | 5,430 | 4,323,300 |
| 2023/10/13 | 5,361 | 5,425 | 5,340 | 5,398 | 3,009,500 |
| 2023/10/12 | 5,342 | 5,434 | 5,337 | 5,430 | 3,835,900 |
| 2023/10/11 | 5,370 | 5,378 | 5,315 | 5,323 | 3,699,400 |
| 2023/10/10 | 5,347 | 5,369 | 5,294 | 5,362 | 4,271,800 |
| 2023/10/06 | 5,072 | 5,179 | 5,059 | 5,093 | 4,605,900 |
| 2023/10/05 | 5,044 | 5,074 | 4,913 | 5,067 | 7,501,800 |
| 2023/10/04 | 5,163 | 5,186 | 5,033 | 5,060 | 5,115,400 |
| 2023/10/03 | 5,341 | 5,341 | 5,213 | 5,236 | 4,116,400 |