7003東証P貸借
業種 機械
三井Ｅ＆Ｓ 株価時系列データ
PTS
1,462.1
円
取引時間外
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,898 (24/03/08) | 401 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,898 (24/03/08) | 699 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,388 | 1,480 | 1,377 | 1,470 | +72 | +5.2 | 14,402,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,362 | 1,404 | 1,350 | 1,398 | +13 | +0.9 | 10,011,900 |
| 5/29 | 1,426 | 1,465 | 1,380 | 1,385 | -50 | -3.5 | 10,118,600 |
| 5/28 | 1,435 | 1,458 | 1,420 | 1,435 | +13 | +0.9 | 11,011,800 |
| 5/27 | 1,412 | 1,438 | 1,392 | 1,422 | +6 | +0.4 | 8,759,900 |
| 5/24 | 1,403 | 1,450 | 1,400 | 1,416 | -17 | -1.2 | 14,045,600 |
| 5/23 | 1,523 | 1,530 | 1,421 | 1,433 | -68 | -4.5 | 19,863,700 |
| 5/22 | 1,533 | 1,544 | 1,481 | 1,501 | -49 | -3.2 | 14,211,000 |
| 5/21 | 1,586 | 1,611 | 1,546 | 1,550 | -32 | -2.0 | 18,462,000 |
| 5/20 | 1,534 | 1,617 | 1,515 | 1,582 | +48 | +3.1 | 29,643,600 |
| 5/17 | 1,455 | 1,543 | 1,432 | 1,534 | +87 | +6.0 | 28,277,400 |
| 5/16 | 1,536 | 1,537 | 1,361 | 1,447 | -89 | -5.8 | 57,889,700 |
| 5/15 | 1,761 | 1,868 | 1,523 | 1,536 | -145 | -8.6 | 59,831,300 |
| 5/14 | 1,725 | 1,749 | 1,645 | 1,681 | -15 | -0.9 | 27,964,200 |
| 5/13 | 1,685 | 1,707 | 1,645 | 1,696 | -9 | -0.5 | 16,957,800 |
| 5/10 | 1,574 | 1,709 | 1,570 | 1,705 | +123 | +7.8 | 26,547,800 |
| 5/9 | 1,617 | 1,649 | 1,533 | 1,582 | -19 | -1.2 | 25,017,600 |
| 5/8 | 1,611 | 1,638 | 1,585 | 1,601 | -22 | -1.4 | 16,295,900 |
| 5/7 | 1,667 | 1,683 | 1,617 | 1,623 | -15 | -0.9 | 21,671,800 |
| 5/2 | 1,715 | 1,728 | 1,626 | 1,638 | -64 | -3.8 | 29,188,900 |
| 5/1 | 1,690 | 1,744 | 1,661 | 1,702 | -12 | -0.7 | 25,147,300 |
| 4/30 | 1,675 | 1,724 | 1,634 | 1,714 | +22 | +1.3 | 26,879,400 |
| 4/26 | 1,560 | 1,697 | 1,531 | 1,692 | +132 | +8.5 | 35,070,000 |
| 4/25 | 1,632 | 1,665 | 1,540 | 1,560 | -101 | -6.1 | 25,243,500 |
| 4/24 | 1,630 | 1,707 | 1,551 | 1,661 | +34 | +2.1 | 57,667,600 |
| 4/23 | 1,610 | 1,644 | 1,565 | 1,627 | +53 | +3.4 | 26,529,400 |
| 4/22 | 1,580 | 1,643 | 1,535 | 1,574 | +14 | +0.9 | 25,028,500 |
| 4/19 | 1,620 | 1,632 | 1,522 | 1,560 | -57 | -3.5 | 26,267,700 |
| 4/18 | 1,579 | 1,658 | 1,570 | 1,617 | -12 | -0.7 | 22,857,900 |
| 4/17 | 1,710 | 1,718 | 1,628 | 1,629 | -64 | -3.8 | 30,044,500 |
| 4/16 | 1,740 | 1,793 | 1,666 | 1,693 | -78 | -4.4 | 33,584,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて