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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 2,979 | 2,984 | 2,931 | 2,955 | 4,475,300 |
| 2025/03/24 | 3,010 | 3,011 | 2,921 | 2,939 | 5,897,600 |
| 2025/03/21 | 2,972 | 3,024 | 2,951 | 2,993 | 10,293,600 |
| 2025/03/19 | 2,917 | 2,983 | 2,905 | 2,977 | 8,788,700 |
| 2025/03/18 | 2,954 | 2,973 | 2,891 | 2,891 | 15,785,100 |
| 2025/03/17 | 2,797 | 2,823 | 2,787 | 2,804 | 5,879,100 |
| 2025/03/14 | 2,746 | 2,777 | 2,746 | 2,764 | 7,710,000 |
| 2025/03/13 | 2,780 | 2,801 | 2,769 | 2,770 | 5,488,000 |
| 2025/03/12 | 2,744 | 2,768 | 2,740 | 2,765 | 7,231,600 |
| 2025/03/11 | 2,750 | 2,772 | 2,713 | 2,770 | 8,578,800 |
| 2025/03/10 | 2,792 | 2,807 | 2,768 | 2,782 | 5,536,400 |
| 2025/03/07 | 2,751 | 2,796 | 2,724 | 2,786 | 7,431,900 |
| 2025/03/06 | 2,789 | 2,818 | 2,783 | 2,791 | 7,176,500 |
| 2025/03/05 | 2,770 | 2,807 | 2,766 | 2,781 | 7,660,100 |
| 2025/03/04 | 2,820 | 2,822 | 2,759 | 2,770 | 8,618,300 |
| 2025/03/03 | 2,843 | 2,855 | 2,808 | 2,848 | 5,374,100 |
| 2025/02/28 | 2,812 | 2,836 | 2,781 | 2,795 | 8,499,300 |
| 2025/02/27 | 2,820 | 2,849 | 2,799 | 2,848 | 6,111,800 |
| 2025/02/26 | 2,819 | 2,827 | 2,774 | 2,803 | 10,612,200 |
| 2025/02/25 | 2,767 | 2,866 | 2,756 | 2,844 | 22,518,400 |
| 2025/02/21 | 2,710 | 2,734 | 2,697 | 2,717 | 6,529,300 |
| 2025/02/20 | 2,739 | 2,764 | 2,717 | 2,721 | 8,305,400 |
| 2025/02/19 | 2,764 | 2,775 | 2,668 | 2,722 | 10,488,900 |
| 2025/02/18 | 2,778 | 2,785 | 2,758 | 2,762 | 7,020,600 |
| 2025/02/17 | 2,785 | 2,801 | 2,778 | 2,785 | 4,599,300 |
| 2025/02/14 | 2,830 | 2,834 | 2,789 | 2,794 | 6,551,100 |
| 2025/02/13 | 2,825 | 2,844 | 2,819 | 2,838 | 8,025,000 |
| 2025/02/12 | 2,817 | 2,820 | 2,790 | 2,803 | 8,219,200 |
| 2025/02/10 | 2,851 | 2,855 | 2,803 | 2,814 | 7,411,100 |
| 2025/02/07 | 2,883 | 2,885 | 2,837 | 2,867 | 8,881,100 |
| 2025/02/06 | 2,925 | 2,939 | 2,900 | 2,900 | 10,429,000 |
| 2025/02/05 | 2,991 | 3,006 | 2,919 | 2,939 | 11,501,600 |
| 2025/02/04 | 3,001 | 3,031 | 2,946 | 2,991 | 9,165,000 |
| 2025/02/03 | 2,970 | 3,030 | 2,963 | 2,999 | 7,817,800 |
| 2025/01/31 | 3,089 | 3,097 | 3,065 | 3,086 | 4,907,300 |
| 2025/01/30 | 3,043 | 3,096 | 3,038 | 3,089 | 5,061,700 |
| 2025/01/29 | 3,050 | 3,052 | 3,020 | 3,043 | 4,452,700 |
| 2025/01/28 | 3,040 | 3,062 | 3,014 | 3,040 | 5,025,100 |
| 2025/01/27 | 3,095 | 3,103 | 3,053 | 3,065 | 3,866,000 |
| 2025/01/24 | 3,058 | 3,097 | 3,040 | 3,058 | 4,289,800 |
| 2025/01/23 | 3,059 | 3,066 | 3,035 | 3,056 | 4,808,500 |
| 2025/01/22 | 3,080 | 3,092 | 3,045 | 3,055 | 4,337,200 |
| 2025/01/21 | 3,078 | 3,085 | 3,022 | 3,064 | 3,719,700 |
| 2025/01/20 | 3,034 | 3,086 | 3,026 | 3,061 | 4,120,500 |
| 2025/01/17 | 3,002 | 3,015 | 2,965 | 3,002 | 5,290,300 |
| 2025/01/16 | 3,073 | 3,080 | 3,026 | 3,026 | 4,406,200 |
| 2025/01/15 | 3,073 | 3,093 | 3,023 | 3,044 | 5,584,400 |
| 2025/01/14 | 3,042 | 3,086 | 3,039 | 3,042 | 7,300,600 |
| 2025/01/10 | 3,088 | 3,104 | 3,052 | 3,060 | 6,179,200 |
| 2025/01/09 | 3,210 | 3,212 | 3,083 | 3,089 | 8,897,500 |
| 2025/01/08 | 3,265 | 3,273 | 3,206 | 3,219 | 6,791,300 |
| 2025/01/07 | 3,298 | 3,329 | 3,264 | 3,293 | 5,225,700 |
| 2025/01/06 | 3,350 | 3,351 | 3,259 | 3,288 | 6,291,200 |
| 2024/12/30 | 3,333 | 3,354 | 3,302 | 3,311 | 3,593,600 |
| 2024/12/27 | 3,294 | 3,333 | 3,280 | 3,322 | 4,782,000 |
| 2024/12/26 | 3,223 | 3,279 | 3,220 | 3,270 | 5,328,900 |
| 2024/12/25 | 3,218 | 3,223 | 3,173 | 3,217 | 3,833,400 |
| 2024/12/24 | 3,217 | 3,233 | 3,200 | 3,216 | 2,832,900 |
| 2024/12/23 | 3,179 | 3,217 | 3,171 | 3,217 | 4,731,200 |
| 2024/12/20 | 3,177 | 3,189 | 3,127 | 3,147 | 10,402,100 |
| 2024/12/19 | 3,121 | 3,180 | 3,113 | 3,177 | 3,647,600 |
| 2024/12/18 | 3,196 | 3,217 | 3,171 | 3,171 | 4,523,500 |
| 2024/12/17 | 3,217 | 3,240 | 3,205 | 3,212 | 4,355,200 |
| 2024/12/16 | 3,250 | 3,252 | 3,204 | 3,238 | 3,596,700 |
| 2024/12/13 | 3,260 | 3,286 | 3,203 | 3,240 | 6,789,800 |
| 2024/12/12 | 3,268 | 3,294 | 3,258 | 3,286 | 6,857,500 |
| 2024/12/11 | 3,243 | 3,259 | 3,209 | 3,244 | 5,350,800 |
| 2024/12/10 | 3,225 | 3,265 | 3,193 | 3,232 | 8,970,800 |
| 2024/12/09 | 3,148 | 3,156 | 3,103 | 3,125 | 5,987,600 |
| 2024/12/06 | 3,156 | 3,191 | 3,131 | 3,135 | 6,003,400 |
| 2024/12/05 | 3,264 | 3,283 | 3,182 | 3,200 | 6,838,500 |
| 2024/12/04 | 3,308 | 3,333 | 3,263 | 3,280 | 5,138,300 |
| 2024/12/03 | 3,208 | 3,319 | 3,198 | 3,299 | 9,003,800 |
| 2024/12/02 | 3,136 | 3,211 | 3,130 | 3,197 | 5,133,100 |
| 2024/11/29 | 3,156 | 3,178 | 3,119 | 3,136 | 5,990,600 |
| 2024/11/28 | 3,137 | 3,214 | 3,114 | 3,184 | 12,470,600 |
| 2024/11/27 | 3,216 | 3,223 | 3,138 | 3,170 | 5,257,400 |
| 2024/11/26 | 3,280 | 3,295 | 3,171 | 3,218 | 6,972,500 |
| 2024/11/25 | 3,316 | 3,325 | 3,271 | 3,325 | 11,696,200 |
| 2024/11/22 | 3,281 | 3,346 | 3,277 | 3,305 | 7,560,900 |
| 2024/11/21 | 3,314 | 3,320 | 3,254 | 3,270 | 5,300,700 |
| 2024/11/20 | 3,286 | 3,325 | 3,250 | 3,276 | 5,771,200 |
| 2024/11/19 | 3,260 | 3,286 | 3,228 | 3,286 | 4,658,200 |
| 2024/11/18 | 3,230 | 3,250 | 3,217 | 3,225 | 4,024,900 |
| 2024/11/15 | 3,300 | 3,304 | 3,250 | 3,250 | 5,423,900 |
| 2024/11/14 | 3,205 | 3,314 | 3,203 | 3,233 | 7,308,800 |
| 2024/11/13 | 3,202 | 3,206 | 3,146 | 3,186 | 6,125,000 |
| 2024/11/12 | 3,245 | 3,262 | 3,194 | 3,204 | 4,754,500 |
| 2024/11/11 | 3,239 | 3,273 | 3,187 | 3,223 | 4,528,400 |
| 2024/11/08 | 3,304 | 3,319 | 3,221 | 3,239 | 5,102,900 |
| 2024/11/07 | 3,340 | 3,349 | 3,228 | 3,292 | 6,735,300 |
| 2024/11/06 | 3,216 | 3,270 | 3,181 | 3,270 | 7,250,200 |
| 2024/11/05 | 3,066 | 3,219 | 3,062 | 3,217 | 6,487,600 |
| 2024/11/01 | 3,110 | 3,191 | 3,078 | 3,154 | 9,834,600 |
| 2024/10/31 | 3,217 | 3,217 | 3,153 | 3,162 | 6,640,500 |
| 2024/10/30 | 3,189 | 3,225 | 3,182 | 3,194 | 11,546,800 |
| 2024/10/29 | 3,163 | 3,190 | 3,152 | 3,182 | 4,238,000 |
| 2024/10/28 | 3,056 | 3,171 | 3,048 | 3,152 | 5,257,300 |
| 2024/10/25 | 3,078 | 3,106 | 3,056 | 3,083 | 3,825,900 |
| 2024/10/24 | 3,060 | 3,106 | 3,040 | 3,100 | 4,839,600 |
| 2024/10/23 | 3,100 | 3,140 | 3,088 | 3,105 | 4,608,400 |
| 2024/10/22 | 3,145 | 3,164 | 3,091 | 3,126 | 4,896,200 |
| 2024/10/21 | 3,170 | 3,187 | 3,133 | 3,145 | 4,791,200 |
| 2024/10/18 | 3,195 | 3,198 | 3,154 | 3,181 | 5,193,700 |
| 2024/10/17 | 3,208 | 3,232 | 3,183 | 3,194 | 4,973,200 |
| 2024/10/16 | 3,170 | 3,223 | 3,145 | 3,202 | 5,942,500 |
| 2024/10/15 | 3,298 | 3,300 | 3,225 | 3,229 | 5,872,300 |
| 2024/10/11 | 3,290 | 3,309 | 3,253 | 3,259 | 5,660,500 |
| 2024/10/10 | 3,297 | 3,298 | 3,243 | 3,256 | 5,821,100 |
| 2024/10/09 | 3,334 | 3,342 | 3,203 | 3,234 | 8,533,200 |
| 2024/10/08 | 3,373 | 3,383 | 3,287 | 3,296 | 9,223,100 |
| 2024/10/07 | 3,455 | 3,456 | 3,401 | 3,442 | 7,795,000 |
| 2024/10/04 | 3,350 | 3,387 | 3,320 | 3,375 | 7,030,400 |
| 2024/10/03 | 3,420 | 3,423 | 3,317 | 3,349 | 8,134,900 |
| 2024/10/02 | 3,244 | 3,382 | 3,237 | 3,328 | 9,809,400 |
| 2024/10/01 | 3,178 | 3,312 | 3,153 | 3,291 | 9,198,400 |
| 2024/09/30 | 3,129 | 3,212 | 3,106 | 3,178 | 12,401,900 |
| 2024/09/27 | 3,252 | 3,285 | 3,201 | 3,269 | 10,754,200 |
| 2024/09/26 | 3,207 | 3,239 | 3,177 | 3,239 | 10,479,500 |
| 2024/09/25 | 3,099 | 3,184 | 3,094 | 3,172 | 8,782,600 |
| 2024/09/24 | 3,070 | 3,120 | 3,058 | 3,099 | 8,813,800 |
| 2024/09/20 | 3,025 | 3,090 | 2,995 | 3,051 | 37,899,300 |
| 2024/09/19 | 2,911 | 2,956 | 2,894 | 2,928 | 8,130,100 |
| 2024/09/18 | 2,873 | 2,875 | 2,795 | 2,828 | 8,335,800 |
| 2024/09/17 | 2,860 | 2,885 | 2,761 | 2,823 | 11,115,900 |
| 2024/09/13 | 2,891 | 2,908 | 2,855 | 2,892 | 9,830,100 |
| 2024/09/12 | 2,912 | 2,952 | 2,875 | 2,885 | 9,941,400 |
| 2024/09/11 | 2,786 | 2,960 | 2,757 | 2,837 | 19,011,200 |
| 2024/09/10 | 2,854 | 2,886 | 2,822 | 2,826 | 5,477,900 |
| 2024/09/09 | 2,772 | 2,847 | 2,756 | 2,847 | 5,916,200 |
| 2024/09/06 | 2,870 | 2,891 | 2,831 | 2,879 | 6,325,800 |
| 2024/09/05 | 2,827 | 2,939 | 2,808 | 2,890 | 7,100,200 |
| 2024/09/04 | 2,931 | 2,969 | 2,894 | 2,907 | 13,514,100 |
| 2024/09/03 | 3,135 | 3,137 | 3,076 | 3,091 | 6,777,300 |
| 2024/09/02 | 3,140 | 3,154 | 3,090 | 3,130 | 5,022,400 |
| 2024/08/30 | 3,066 | 3,140 | 3,052 | 3,123 | 9,362,700 |
| 2024/08/29 | 3,035 | 3,061 | 3,013 | 3,037 | 6,800,600 |
| 2024/08/28 | 3,001 | 3,022 | 2,995 | 3,022 | 4,117,800 |
| 2024/08/27 | 2,998 | 3,033 | 2,962 | 3,033 | 4,998,600 |
| 2024/08/26 | 2,996 | 3,019 | 2,970 | 2,988 | 6,737,100 |
| 2024/08/23 | 3,036 | 3,048 | 2,997 | 3,019 | 4,689,700 |
| 2024/08/22 | 3,000 | 3,040 | 2,995 | 3,035 | 5,252,800 |
| 2024/08/21 | 3,004 | 3,037 | 2,988 | 3,020 | 8,707,900 |
| 2024/08/20 | 3,140 | 3,145 | 3,048 | 3,083 | 10,099,600 |
| 2024/08/19 | 3,130 | 3,174 | 3,098 | 3,112 | 7,696,200 |