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 |
|---|---|---|---|---|---|
| 2026/03/06 | 5,804 | 5,945 | 5,739 | 5,931 | 7,111,700 |
| 2026/03/05 | 5,864 | 6,025 | 5,839 | 5,904 | 11,169,500 |
| 2026/03/04 | 5,670 | 5,764 | 5,431 | 5,564 | 13,333,700 |
| 2026/03/03 | 6,030 | 6,138 | 5,950 | 5,959 | 10,663,100 |
| 2026/03/02 | 5,746 | 6,047 | 5,727 | 6,040 | 11,061,200 |
| 2026/02/27 | 5,689 | 5,943 | 5,673 | 5,872 | 9,706,600 |
| 2026/02/26 | 5,750 | 5,818 | 5,695 | 5,708 | 5,734,400 |
| 2026/02/25 | 5,587 | 5,742 | 5,483 | 5,700 | 6,216,900 |
| 2026/02/24 | 5,515 | 5,580 | 5,455 | 5,555 | 5,509,100 |
| 2026/02/20 | 5,557 | 5,607 | 5,484 | 5,505 | 5,585,400 |
| 2026/02/19 | 5,498 | 5,632 | 5,482 | 5,593 | 5,465,900 |
| 2026/02/18 | 5,452 | 5,495 | 5,417 | 5,448 | 5,365,600 |
| 2026/02/17 | 5,622 | 5,639 | 5,430 | 5,430 | 4,700,700 |
| 2026/02/16 | 5,658 | 5,669 | 5,513 | 5,601 | 4,995,900 |
| 2026/02/13 | 5,707 | 5,810 | 5,686 | 5,691 | 6,986,900 |
| 2026/02/12 | 5,595 | 5,822 | 5,561 | 5,807 | 9,314,700 |
| 2026/02/10 | 5,364 | 5,521 | 5,348 | 5,495 | 8,508,100 |
| 2026/02/09 | 5,376 | 5,415 | 5,299 | 5,364 | 8,945,700 |
| 2026/02/06 | 5,023 | 5,195 | 5,019 | 5,176 | 5,775,100 |
| 2026/02/05 | 5,220 | 5,234 | 5,089 | 5,123 | 6,295,400 |
| 2026/02/04 | 5,117 | 5,269 | 5,075 | 5,230 | 6,955,500 |
| 2026/02/03 | 5,065 | 5,155 | 5,033 | 5,147 | 7,385,400 |
| 2026/02/02 | 5,109 | 5,154 | 4,952 | 4,952 | 6,886,400 |
| 2026/01/30 | 5,101 | 5,115 | 5,005 | 5,035 | 7,460,600 |
| 2026/01/29 | 4,982 | 5,090 | 4,939 | 5,069 | 5,960,600 |
| 2026/01/28 | 4,953 | 5,028 | 4,937 | 4,990 | 5,114,900 |
| 2026/01/27 | 4,970 | 5,021 | 4,938 | 5,016 | 5,487,300 |
| 2026/01/26 | 5,002 | 5,048 | 4,969 | 4,970 | 5,853,900 |
| 2026/01/23 | 5,168 | 5,173 | 5,113 | 5,145 | 3,715,200 |
| 2026/01/22 | 5,190 | 5,199 | 5,116 | 5,133 | 4,527,700 |
| 2026/01/21 | 5,015 | 5,090 | 5,000 | 5,090 | 4,198,800 |
| 2026/01/20 | 5,082 | 5,115 | 5,054 | 5,115 | 5,167,400 |
| 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 |