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
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

このページの先頭へ