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 |
|---|---|---|---|---|---|
| 2026/06/05 | 5,000 | 5,130 | 4,998 | 5,039 | 3,997,200 |
| 2026/06/04 | 5,070 | 5,115 | 4,995 | 5,041 | 4,438,300 |
| 2026/06/03 | 5,085 | 5,108 | 5,000 | 5,059 | 5,080,500 |
| 2026/06/02 | 5,040 | 5,146 | 4,962 | 5,066 | 6,283,800 |
| 2026/06/01 | 5,211 | 5,240 | 4,962 | 5,033 | 8,097,900 |
| 2026/05/29 | 5,300 | 5,336 | 5,218 | 5,290 | 13,541,700 |
| 2026/05/28 | 5,308 | 5,401 | 5,272 | 5,327 | 5,918,500 |
| 2026/05/27 | 5,432 | 5,464 | 5,303 | 5,359 | 5,963,000 |
| 2026/05/26 | 5,431 | 5,463 | 5,336 | 5,381 | 5,569,200 |
| 2026/05/25 | 5,525 | 5,582 | 5,437 | 5,465 | 6,225,700 |
| 2026/05/22 | 5,602 | 5,617 | 5,458 | 5,580 | 6,872,100 |
| 2026/05/21 | 5,844 | 5,849 | 5,661 | 5,662 | 5,265,100 |
| 2026/05/20 | 5,919 | 5,919 | 5,770 | 5,804 | 4,833,600 |
| 2026/05/19 | 5,950 | 5,964 | 5,840 | 5,875 | 3,701,200 |
| 2026/05/18 | 6,078 | 6,099 | 5,866 | 5,883 | 4,283,400 |
| 2026/05/15 | 6,117 | 6,225 | 6,043 | 6,106 | 5,560,900 |
| 2026/05/14 | 6,188 | 6,194 | 6,087 | 6,131 | 4,817,800 |
| 2026/05/13 | 5,960 | 6,195 | 5,944 | 6,132 | 7,539,400 |
| 2026/05/12 | 5,729 | 5,948 | 5,692 | 5,868 | 6,855,800 |
| 2026/05/11 | 5,638 | 5,782 | 5,624 | 5,649 | 8,391,100 |
| 2026/05/08 | 5,537 | 5,655 | 5,458 | 5,560 | 9,852,600 |
| 2026/05/07 | 5,727 | 5,775 | 5,478 | 5,578 | 15,770,900 |
| 2026/05/01 | 5,863 | 5,879 | 5,651 | 5,765 | 12,449,800 |
| 2026/04/30 | 5,825 | 5,947 | 5,786 | 5,896 | 9,524,400 |
| 2026/04/28 | 5,789 | 5,858 | 5,732 | 5,820 | 8,427,600 |
| 2026/04/27 | 5,700 | 5,742 | 5,585 | 5,690 | 4,875,200 |
| 2026/04/24 | 5,819 | 5,870 | 5,732 | 5,784 | 5,036,700 |
| 2026/04/23 | 5,637 | 5,754 | 5,610 | 5,719 | 7,021,500 |
| 2026/04/22 | 5,753 | 5,760 | 5,577 | 5,614 | 7,450,600 |
| 2026/04/21 | 5,833 | 5,859 | 5,762 | 5,780 | 4,334,400 |
| 2026/04/20 | 5,900 | 5,900 | 5,801 | 5,836 | 4,740,100 |
| 2026/04/17 | 5,961 | 5,967 | 5,782 | 5,800 | 5,308,200 |
| 2026/04/16 | 5,890 | 6,016 | 5,890 | 5,967 | 5,768,300 |
| 2026/04/15 | 6,190 | 6,195 | 5,893 | 5,902 | 8,596,100 |
| 2026/04/14 | 6,250 | 6,280 | 6,112 | 6,136 | 5,151,600 |
| 2026/04/13 | 6,310 | 6,401 | 6,221 | 6,233 | 4,826,600 |
| 2026/04/10 | 6,461 | 6,461 | 6,272 | 6,292 | 6,343,400 |
| 2026/04/09 | 6,431 | 6,499 | 6,313 | 6,380 | 7,646,300 |
| 2026/04/08 | 6,674 | 6,675 | 6,337 | 6,361 | 10,278,700 |
| 2026/04/07 | 6,422 | 6,482 | 6,315 | 6,378 | 4,905,300 |
| 2026/04/06 | 6,396 | 6,439 | 6,303 | 6,364 | 5,045,600 |
| 2026/04/03 | 6,362 | 6,447 | 6,300 | 6,381 | 4,057,100 |
| 2026/03/27 | 6,389 | 6,554 | 6,309 | 6,540 | 10,752,100 |
| 2026/03/26 | 6,353 | 6,434 | 6,285 | 6,390 | 6,481,200 |
| 2026/03/25 | 6,342 | 6,368 | 6,228 | 6,253 | 7,598,100 |
| 2026/03/24 | 6,097 | 6,214 | 6,047 | 6,147 | 9,045,600 |
| 2026/03/23 | 6,002 | 6,007 | 5,819 | 5,874 | 11,685,800 |
| 2026/03/19 | 6,459 | 6,563 | 6,250 | 6,250 | 16,432,200 |
| 2026/03/18 | 6,400 | 6,674 | 6,311 | 6,659 | 13,064,300 |
| 2026/03/17 | 6,100 | 6,331 | 6,075 | 6,205 | 8,653,600 |
| 2026/03/16 | 5,868 | 5,977 | 5,808 | 5,974 | 6,490,500 |
| 2026/03/13 | 5,599 | 5,949 | 5,596 | 5,828 | 9,592,600 |
| 2026/03/12 | 5,900 | 5,944 | 5,721 | 5,792 | 6,706,700 |
| 2026/03/11 | 6,020 | 6,053 | 5,944 | 5,968 | 6,267,300 |
| 2026/03/10 | 5,822 | 5,944 | 5,796 | 5,892 | 7,900,400 |
| 2026/03/09 | 5,631 | 5,789 | 5,513 | 5,722 | 10,425,100 |
| 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 |