日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 2,725 2,731 2,706 2,724 2,114,400
2021/12/29 2,730 2,748 2,710 2,720 2,078,100
2021/12/28 2,718 2,723 2,701 2,715 2,342,500
2021/12/27 2,695 2,695 2,672 2,677 1,659,000
2021/12/24 2,700 2,710 2,683 2,693 1,709,700
2021/12/23 2,683 2,710 2,678 2,710 3,567,400
2021/12/22 2,673 2,684 2,647 2,663 2,831,700
2021/12/21 2,630 2,646 2,602 2,643 3,497,400
2021/12/20 2,629 2,644 2,594 2,599 3,472,200
2021/12/17 2,650 2,676 2,635 2,650 7,252,900
2021/12/16 2,646 2,649 2,618 2,624 3,029,300
2021/12/15 2,583 2,622 2,582 2,616 3,207,900
2021/12/14 2,571 2,612 2,569 2,590 3,599,400
2021/12/13 2,595 2,595 2,564 2,573 2,896,200
2021/12/10 2,598 2,611 2,567 2,570 3,431,300
2021/12/09 2,607 2,622 2,578 2,578 3,180,600
2021/12/08 2,590 2,632 2,573 2,609 4,627,700
2021/12/07 2,572 2,629 2,567 2,622 5,445,000
2021/12/06 2,570 2,583 2,533 2,554 2,972,400
2021/12/03 2,553 2,555 2,513 2,537 5,343,500
2021/12/02 2,541 2,559 2,524 2,540 3,828,400
2021/12/01 2,533 2,572 2,532 2,560 5,622,200
2021/11/30 2,667 2,678 2,557 2,557 14,544,000
2021/11/29 2,634 2,670 2,626 2,632 5,115,600
2021/11/26 2,708 2,721 2,668 2,683 5,811,700
2021/11/25 2,696 2,772 2,695 2,753 5,879,900
2021/11/24 2,701 2,733 2,683 2,690 6,159,100
2021/11/22 2,674 2,680 2,632 2,646 5,124,100
2021/11/19 2,618 2,699 2,602 2,699 11,222,100
2021/11/18 2,568 2,585 2,556 2,574 3,090,500
2021/11/17 2,600 2,605 2,571 2,578 3,014,200
2021/11/16 2,570 2,613 2,565 2,593 4,377,400
2021/11/15 2,570 2,571 2,552 2,557 2,730,600
2021/11/12 2,546 2,568 2,526 2,568 5,690,200
2021/11/11 2,468 2,506 2,466 2,496 2,577,400
2021/11/10 2,490 2,510 2,453 2,458 3,508,100
2021/11/09 2,539 2,546 2,482 2,487 4,328,100
2021/11/08 2,551 2,561 2,536 2,540 3,369,500
2021/11/05 2,536 2,540 2,509 2,519 4,032,100
2021/11/04 2,561 2,566 2,506 2,542 9,688,700
2021/11/02 2,700 2,743 2,532 2,561 14,995,600
2021/11/01 2,631 2,668 2,621 2,668 5,600,200
2021/10/29 2,573 2,598 2,554 2,592 3,842,800
2021/10/28 2,582 2,588 2,541 2,567 7,228,300
2021/10/27 2,604 2,632 2,603 2,628 3,514,200
2021/10/26 2,618 2,633 2,600 2,618 4,298,200
2021/10/25 2,568 2,619 2,559 2,594 3,300,800
2021/10/22 2,556 2,599 2,548 2,575 2,841,400
2021/10/21 2,612 2,634 2,585 2,588 3,651,300
2021/10/20 2,620 2,633 2,589 2,591 3,084,400
2021/10/19 2,621 2,632 2,602 2,611 2,799,300
2021/10/18 2,610 2,635 2,596 2,631 5,112,800
2021/10/15 2,587 2,592 2,569 2,592 3,987,700
2021/10/14 2,532 2,568 2,523 2,562 4,285,000
2021/10/13 2,580 2,604 2,551 2,560 4,995,300
2021/10/12 2,569 2,598 2,554 2,597 5,122,200
2021/10/11 2,520 2,582 2,513 2,581 6,738,900
2021/10/08 2,490 2,506 2,475 2,490 5,442,300
2021/10/07 2,459 2,473 2,424 2,457 5,129,500
2021/10/06 2,452 2,500 2,441 2,468 5,089,300
2021/10/05 2,413 2,434 2,382 2,420 5,347,000
2021/10/04 2,443 2,450 2,400 2,413 3,527,100
2021/10/01 2,414 2,433 2,384 2,398 5,821,600
2021/09/30 2,469 2,484 2,443 2,464 5,913,500
2021/09/29 2,431 2,478 2,431 2,440 10,694,700
2021/09/28 2,497 2,513 2,467 2,513 7,348,400
2021/09/27 2,456 2,476 2,450 2,467 5,020,800
2021/09/24 2,469 2,473 2,410 2,434 7,158,500
2021/09/22 2,400 2,413 2,354 2,375 8,915,500
2021/09/21 2,400 2,454 2,395 2,445 9,807,500
2021/09/17 2,547 2,558 2,491 2,512 12,362,300
2021/09/16 2,574 2,583 2,547 2,556 3,972,200
2021/09/15 2,565 2,580 2,549 2,557 4,689,500
2021/09/14 2,607 2,619 2,586 2,605 5,322,500
2021/09/13 2,564 2,602 2,559 2,602 4,542,500
2021/09/10 2,520 2,565 2,518 2,559 6,691,800
2021/09/09 2,510 2,535 2,506 2,522 5,598,300
2021/09/08 2,517 2,533 2,508 2,533 5,076,000
2021/09/07 2,510 2,521 2,495 2,513 4,782,200
2021/09/06 2,514 2,519 2,492 2,506 4,350,800
2021/09/03 2,450 2,477 2,439 2,473 5,103,100
2021/09/02 2,450 2,458 2,433 2,446 3,505,200
2021/09/01 2,428 2,454 2,427 2,446 3,340,500
2021/08/31 2,413 2,439 2,400 2,429 7,411,100
2021/08/30 2,394 2,435 2,393 2,435 4,474,000
2021/08/27 2,377 2,380 2,358 2,365 4,458,200
2021/08/26 2,404 2,405 2,384 2,398 3,221,300
2021/08/25 2,396 2,415 2,371 2,382 3,867,900
2021/08/24 2,363 2,395 2,354 2,388 4,830,600
2021/08/23 2,353 2,383 2,328 2,338 8,657,400
2021/08/20 2,388 2,390 2,315 2,320 10,262,000
2021/08/19 2,500 2,515 2,417 2,418 10,536,500
2021/08/18 2,555 2,608 2,553 2,574 4,359,000
2021/08/17 2,575 2,586 2,548 2,551 3,280,200
2021/08/16 2,610 2,619 2,553 2,559 4,749,000
2021/08/13 2,621 2,648 2,618 2,634 3,151,600
2021/08/12 2,651 2,659 2,615 2,615 3,157,500
2021/08/11 2,611 2,647 2,608 2,631 4,498,700
2021/08/10 2,628 2,650 2,607 2,615 3,998,800
2021/08/06 2,645 2,652 2,617 2,635 3,755,800
2021/08/05 2,655 2,683 2,644 2,651 4,062,700
2021/08/04 2,699 2,715 2,633 2,647 5,997,100
2021/08/03 2,566 2,747 2,558 2,735 12,161,900
2021/08/02 2,515 2,566 2,514 2,566 3,449,800
2021/07/30 2,545 2,549 2,496 2,500 4,489,300
2021/07/29 2,530 2,545 2,523 2,533 1,882,900
2021/07/28 2,542 2,562 2,535 2,547 2,344,400
2021/07/27 2,565 2,565 2,542 2,548 2,620,500
2021/07/26 2,535 2,563 2,524 2,554 3,858,400
2021/07/21 2,517 2,522 2,464 2,472 2,907,500
2021/07/20 2,474 2,493 2,462 2,470 3,653,300
2021/07/19 2,511 2,540 2,506 2,524 2,086,800
2021/07/16 2,539 2,561 2,535 2,540 2,457,200
2021/07/15 2,554 2,554 2,533 2,540 2,835,600
2021/07/14 2,593 2,602 2,570 2,570 2,733,800
2021/07/13 2,586 2,597 2,577 2,592 2,528,900
2021/07/12 2,588 2,588 2,555 2,563 3,200,700
2021/07/09 2,489 2,524 2,467 2,520 5,738,200
2021/07/08 2,550 2,560 2,528 2,528 3,332,500
2021/07/07 2,565 2,565 2,527 2,529 4,522,700
2021/07/06 2,567 2,620 2,565 2,611 4,529,400
2021/07/05 2,500 2,547 2,495 2,535 3,063,900
2021/07/02 2,480 2,518 2,480 2,517 2,606,700
2021/07/01 2,510 2,512 2,463 2,477 3,589,900
2021/06/30 2,512 2,525 2,501 2,501 2,459,000
2021/06/29 2,519 2,525 2,498 2,503 2,860,900
2021/06/28 2,553 2,558 2,542 2,547 1,993,000
2021/06/25 2,550 2,554 2,525 2,551 3,392,900
2021/06/24 2,516 2,538 2,511 2,527 2,458,100
2021/06/23 2,533 2,556 2,531 2,537 3,895,500
2021/06/22 2,485 2,535 2,476 2,528 4,758,600
2021/06/21 2,439 2,441 2,414 2,419 7,546,300
2021/06/18 2,521 2,540 2,505 2,508 9,304,300
2021/06/17 2,624 2,641 2,602 2,606 3,397,400
2021/06/16 2,614 2,634 2,606 2,625 3,102,900
2021/06/15 2,585 2,613 2,583 2,604 3,450,500
2021/06/14 2,600 2,614 2,584 2,597 3,852,500
2021/06/11 2,552 2,553 2,520 2,547 4,231,900
2021/06/10 2,537 2,559 2,532 2,552 3,384,400
2021/06/09 2,549 2,556 2,525 2,541 3,388,300
2021/06/08 2,527 2,537 2,518 2,536 5,214,300
2021/06/07 2,537 2,558 2,536 2,553 3,823,100
2021/06/04 2,534 2,552 2,519 2,552 3,442,900
2021/06/03 2,530 2,564 2,518 2,543 4,412,800
2021/06/02 2,483 2,534 2,451 2,533 5,800,100
2021/06/01 2,430 2,446 2,410 2,440 2,988,700
2021/05/31 2,411 2,432 2,406 2,414 4,067,400
2021/05/28 2,430 2,467 2,416 2,444 10,099,000
2021/05/27 2,416 2,423 2,382 2,392 12,112,100
2021/05/26 2,425 2,443 2,421 2,427 3,839,700
2021/05/25 2,446 2,447 2,422 2,446 3,210,800
2021/05/24 2,407 2,449 2,406 2,435 3,613,700
2021/05/21 2,400 2,407 2,378 2,407 4,492,500
2021/05/20 2,398 2,403 2,369 2,389 4,818,500
2021/05/19 2,416 2,437 2,405 2,422 4,995,600
2021/05/18 2,410 2,453 2,397 2,451 5,021,800
2021/05/17 2,396 2,412 2,365 2,397 3,760,400
2021/05/14 2,414 2,423 2,391 2,398 4,988,700
2021/05/13 2,412 2,447 2,384 2,389 4,586,200
2021/05/12 2,488 2,489 2,396 2,427 6,514,500
2021/05/11 2,539 2,545 2,493 2,506 4,474,000
2021/05/10 2,498 2,559 2,488 2,540 6,201,900
2021/05/07 2,464 2,496 2,449 2,496 6,792,500
2021/05/06 2,404 2,495 2,401 2,456 12,757,100
2021/04/30 2,239 2,369 2,233 2,304 8,387,500
2021/04/28 2,246 2,257 2,227 2,240 4,277,000
2021/04/27 2,260 2,264 2,231 2,233 4,294,900
2021/04/26 2,288 2,293 2,259 2,270 3,589,100
2021/04/23 2,256 2,272 2,252 2,272 2,617,400
2021/04/22 2,291 2,292 2,253 2,272 4,180,600
2021/04/21 2,233 2,268 2,231 2,263 3,918,800
2021/04/20 2,291 2,292 2,261 2,277 4,325,500
2021/04/19 2,298 2,313 2,291 2,310 2,493,900
2021/04/16 2,300 2,309 2,292 2,308 3,733,800
2021/04/15 2,300 2,326 2,297 2,300 3,402,500
2021/04/14 2,297 2,297 2,276 2,283 3,597,900
2021/04/13 2,303 2,329 2,297 2,303 3,688,500
2021/04/12 2,291 2,312 2,285 2,293 3,996,300
2021/04/09 2,314 2,318 2,287 2,290 4,711,900
2021/04/08 2,312 2,327 2,288 2,301 4,054,800
2021/04/07 2,325 2,343 2,305 2,343 4,681,800
2021/04/06 2,327 2,333 2,299 2,326 5,691,700
2021/04/05 2,225 2,331 2,213 2,328 7,033,600
2021/04/02 2,273 2,285 2,198 2,225 4,450,700
2021/04/01 2,300 2,304 2,233 2,247 5,695,300
2021/03/31 2,331 2,343 2,302 2,302 4,694,000
2021/03/30 2,339 2,365 2,310 2,331 5,556,900
2021/03/29 2,401 2,415 2,366 2,390 6,913,600
2021/03/26 2,386 2,393 2,364 2,382 5,220,600
2021/03/25 2,340 2,367 2,325 2,348 4,091,100
2021/03/24 2,345 2,350 2,289 2,314 6,350,500
2021/03/23 2,400 2,413 2,376 2,380 4,807,300
2021/03/22 2,371 2,403 2,366 2,385 6,666,400
2021/03/19 2,349 2,382 2,342 2,372 9,598,100
2021/03/18 2,382 2,394 2,373 2,388 5,698,700
2021/03/17 2,360 2,389 2,347 2,382 4,642,800
2021/03/16 2,377 2,394 2,359 2,377 5,958,900
2021/03/15 2,385 2,395 2,371 2,388 5,509,700
2021/03/12 2,342 2,383 2,333 2,383 8,227,900
2021/03/11 2,321 2,361 2,313 2,331 6,291,000
2021/03/10 2,313 2,324 2,296 2,311 6,061,000
2021/03/09 2,304 2,336 2,286 2,336 6,726,600
2021/03/08 2,312 2,313 2,275 2,285 6,635,400
2021/03/05 2,275 2,287 2,241 2,286 5,592,200
2021/03/04 2,276 2,292 2,248 2,275 5,627,900
2021/03/03 2,258 2,313 2,257 2,311 5,510,000
2021/03/02 2,308 2,317 2,242 2,250 5,576,500
2021/03/01 2,267 2,306 2,267 2,289 5,018,600
2021/02/26 2,291 2,303 2,260 2,264 8,131,100
2021/02/25 2,350 2,363 2,307 2,324 9,634,700
2021/02/24 2,250 2,281 2,233 2,255 7,867,900
2021/02/22 2,200 2,239 2,199 2,215 5,027,900
2021/02/19 2,138 2,180 2,131 2,175 4,318,300
2021/02/18 2,201 2,234 2,153 2,159 6,651,000
2021/02/17 2,136 2,190 2,131 2,185 6,990,700
2021/02/16 2,070 2,120 2,069 2,113 6,095,700
2021/02/15 2,028 2,059 2,026 2,058 4,886,800
2021/02/12 2,008 2,013 1,986 2,009 3,344,000
2021/02/10 1,995 2,019 1,991 2,008 3,069,600
2021/02/09 2,023 2,025 1,982 1,994 4,755,300
2021/02/08 1,951 2,012 1,950 2,010 5,749,300
2021/02/05 1,950 1,960 1,928 1,939 4,990,400
2021/02/04 1,976 1,988 1,931 1,932 7,871,800
2021/02/03 1,956 1,979 1,945 1,974 5,579,200
2021/02/02 1,928 1,943 1,922 1,941 3,203,700
2021/02/01 1,932 1,956 1,931 1,931 2,803,900
2021/01/29 1,989 1,992 1,937 1,937 4,741,600
2021/01/28 1,955 1,999 1,952 1,980 13,153,600
2021/01/27 2,010 2,030 2,010 2,019 4,554,600
2021/01/26 2,028 2,031 1,996 2,002 4,969,500
2021/01/25 2,055 2,068 2,034 2,037 3,091,100
2021/01/22 2,042 2,074 2,039 2,060 5,755,400
2021/01/21 2,035 2,063 2,030 2,052 6,392,300
2021/01/20 2,000 2,030 1,991 2,029 5,481,800
2021/01/19 1,973 2,003 1,968 1,984 3,641,800
2021/01/18 1,970 1,990 1,965 1,979 3,216,800
2021/01/15 2,000 2,001 1,982 1,984 3,528,400
2021/01/14 2,000 2,027 1,988 2,000 6,677,300
2021/01/13 1,960 2,000 1,954 1,998 6,208,600
2021/01/12 1,967 1,972 1,937 1,960 5,628,900
2021/01/08 1,972 1,988 1,967 1,984 4,696,000
2021/01/07 1,937 1,999 1,936 1,986 8,817,000
2021/01/06 1,882 1,907 1,881 1,904 3,388,700
2021/01/05 1,868 1,886 1,867 1,877 2,382,300
2021/01/04 1,893 1,896 1,859 1,875 2,636,300

このページの先頭へ