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
ー
円
(ー)
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) | 3,045 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 5,010 | 5,218 | 4,970 | 5,130 | +75 | +1.5 | 1,508,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 3,731 | 3,865 | 3,667 | 3,859 | +97 | +2.6 | 1,882,700 |
| 10/20 | 3,754 | 3,843 | 3,717 | 3,762 | +41 | +1.1 | 2,216,100 |
| 10/13 | 3,732 | 3,815 | 3,716 | 3,721 | +59 | +1.6 | 1,810,200 |
| 10/6 | 3,831 | 3,900 | 3,586 | 3,662 | -133 | -3.5 | 2,390,300 |
| 9/29 | 3,982 | 4,012 | 3,778 | 3,795 | -117 | -3.0 | 2,831,500 |
| 9/22 | 4,033 | 4,110 | 3,882 | 3,912 | -104 | -2.6 | 3,067,200 |
| 9/15 | 3,781 | 4,074 | 3,767 | 4,016 | +242 | +6.4 | 3,171,300 |
| 9/8 | 3,840 | 3,892 | 3,767 | 3,774 | -18 | -0.5 | 2,373,000 |
| 9/1 | 3,723 | 3,815 | 3,671 | 3,792 | +76 | +2.1 | 3,012,600 |
| 8/25 | 3,453 | 3,716 | 3,437 | 3,716 | +258 | +7.5 | 3,236,200 |
| 8/18 | 3,525 | 3,574 | 3,365 | 3,458 | -81 | -2.3 | 2,913,300 |
| 8/10 | 3,291 | 3,539 | 3,241 | 3,539 | +225 | +6.8 | 3,698,300 |
| 8/4 | 3,348 | 3,407 | 3,290 | 3,314 | -2 | -0.1 | 2,600,100 |
| 7/28 | 3,223 | 3,330 | 3,222 | 3,316 | +110 | +3.4 | 2,126,900 |
| 7/21 | 3,224 | 3,257 | 3,200 | 3,206 | -9 | -0.3 | 1,346,500 |
| 7/14 | 3,280 | 3,292 | 3,194 | 3,215 | -33 | -1.0 | 1,842,200 |
| 7/7 | 3,325 | 3,405 | 3,226 | 3,248 | -61 | -1.8 | 2,367,000 |
| 6/30 | 3,303 | 3,344 | 3,254 | 3,309 | +31 | +1.0 | 2,200,200 |
| 6/23 | 3,596 | 3,597 | 3,251 | 3,278 | -304 | -8.5 | 3,191,500 |
| 6/16 | 3,250 | 3,613 | 3,248 | 3,582 | +336 | +10.4 | 4,830,100 |
| 6/9 | 3,185 | 3,289 | 3,153 | 3,246 | +116 | +3.7 | 2,300,500 |
| 6/2 | 3,170 | 3,210 | 3,045 | 3,130 | -10 | -0.3 | 2,418,800 |
| 5/26 | 3,165 | 3,185 | 3,125 | 3,140 | -20 | -0.6 | 1,578,200 |
| 5/19 | 3,125 | 3,185 | 3,080 | 3,160 | +100 | +3.3 | 2,551,700 |
| 5/12 | 3,265 | 3,340 | 3,050 | 3,060 | -205 | -6.3 | 3,833,200 |
| 5/2 | 3,255 | 3,285 | 3,240 | 3,265 | +35 | +1.1 | 703,800 |
| 4/28 | 3,230 | 3,260 | 3,150 | 3,230 | -10 | -0.3 | 1,619,400 |
| 4/21 | 3,245 | 3,265 | 3,215 | 3,240 | -5 | -0.2 | 1,581,200 |
| 4/14 | 3,195 | 3,260 | 3,175 | 3,245 | +75 | +2.4 | 1,762,000 |
| 4/7 | 3,235 | 3,270 | 3,130 | 3,170 | -45 | -1.4 | 2,007,600 |
▶︎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