5706東証P貸借
業種 非鉄金属
三井金属鉱業 株価時系列データ
PTS
5,005.8
円
(14:03)
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 |
---|---|
5,264 (24/05/21) | 3,194 (23/07/12) |
年初来高値 | 年初来安値 |
---|---|
5,264 (24/05/21) | 4,208 (24/03/12) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | 4,845 | 5,083 | 4,747 | 5,005 | +95 | +1.9 | 2,252,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 4,915 | 4,985 | 4,706 | 4,910 | -75 | -1.5 | 1,861,200 |
6/7 | 5,097 | 5,149 | 4,816 | 4,985 | -91 | -1.8 | 1,794,000 |
5/31 | 5,010 | 5,218 | 4,970 | 5,076 | +21 | +0.4 | 2,495,300 |
5/24 | 4,860 | 5,264 | 4,817 | 5,055 | +209 | +4.3 | 3,014,500 |
5/17 | 5,055 | 5,068 | 4,722 | 4,846 | -227 | -4.5 | 2,889,000 |
5/10 | 4,950 | 5,116 | 4,894 | 5,073 | +179 | +3.7 | 1,738,700 |
5/2 | 4,920 | 4,990 | 4,844 | 4,894 | +29 | +0.6 | 938,800 |
4/26 | 4,979 | 5,058 | 4,689 | 4,865 | -86 | -1.7 | 2,433,200 |
4/19 | 5,007 | 5,173 | 4,863 | 4,951 | -59 | -1.2 | 2,664,900 |
4/12 | 4,780 | 5,108 | 4,737 | 5,010 | +233 | +4.9 | 2,834,900 |
4/5 | 4,705 | 4,845 | 4,469 | 4,777 | +70 | +1.5 | 2,968,000 |
3/29 | 4,715 | 4,740 | 4,560 | 4,707 | +1 | +0.0 | 2,196,000 |
3/22 | 4,440 | 4,723 | 4,429 | 4,706 | +322 | +7.3 | 2,277,800 |
3/15 | 4,496 | 4,542 | 4,208 | 4,384 | -215 | -4.7 | 3,995,500 |
3/8 | 4,400 | 4,717 | 4,325 | 4,599 | +248 | +5.7 | 3,458,500 |
3/1 | 4,479 | 4,536 | 4,336 | 4,351 | -91 | -2.1 | 2,410,700 |
2/22 | 4,320 | 4,461 | 4,310 | 4,442 | +115 | +2.7 | 1,858,400 |
2/16 | 4,400 | 4,516 | 4,268 | 4,327 | -61 | -1.4 | 2,553,800 |
2/9 | 4,805 | 4,903 | 4,322 | 4,388 | -372 | -7.8 | 3,907,700 |
2/2 | 4,616 | 4,812 | 4,503 | 4,760 | +153 | +3.3 | 2,978,200 |
1/26 | 4,785 | 4,789 | 4,560 | 4,607 | -120 | -2.5 | 2,062,800 |
1/19 | 4,593 | 4,778 | 4,593 | 4,727 | +184 | +4.1 | 2,083,700 |
1/12 | 4,430 | 4,636 | 4,407 | 4,543 | +123 | +2.8 | 1,740,600 |
1/5 | 4,320 | 4,434 | 4,267 | 4,420 | +85 | +2.0 | 604,200 |
12/29 | 4,265 | 4,360 | 4,194 | 4,335 | +119 | +2.8 | 1,136,500 |
12/22 | 4,229 | 4,402 | 4,195 | 4,216 | -103 | -2.4 | 2,024,600 |
12/15 | 4,458 | 4,458 | 4,174 | 4,319 | -81 | -1.8 | 2,971,000 |
12/8 | 4,534 | 4,612 | 4,377 | 4,400 | -153 | -3.4 | 2,436,200 |
12/1 | 4,540 | 4,573 | 4,455 | 4,553 | +35 | +0.8 | 2,808,900 |
11/24 | 4,410 | 4,565 | 4,259 | 4,518 | +95 | +2.2 | 2,376,000 |
▶︎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