！決算発表予定日 2025/02/12
7003東証P貸借
業種 機械
三井Ｅ＆Ｓ 株価時系列データ
PTS
1,590.1
円
(23:39)
株価は15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) | 713 (24/02/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,578 | 1,590 | 1,551 | 1,588 | +14 | +0.9 | 4,596,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,560 | 1,613 | 1,553 | 1,574 | -6 | -0.4 | 5,624,400 |
| 1/29 | 1,543 | 1,618 | 1,512 | 1,580 | +60 | +4.0 | 8,722,000 |
| 1/28 | 1,530 | 1,551 | 1,502 | 1,520 | -26 | -1.7 | 5,653,900 |
| 1/27 | 1,591 | 1,599 | 1,543 | 1,546 | -34 | -2.2 | 4,970,000 |
| 1/24 | 1,580 | 1,611 | 1,549 | 1,580 | -3 | -0.2 | 6,776,300 |
| 1/23 | 1,615 | 1,628 | 1,569 | 1,583 | -25 | -1.6 | 8,192,500 |
| 1/22 | 1,550 | 1,674 | 1,549 | 1,608 | +132 | +8.9 | 22,906,800 |
| 1/21 | 1,479 | 1,513 | 1,446 | 1,476 | +10 | +0.7 | 9,458,000 |
| 1/20 | 1,502 | 1,505 | 1,466 | 1,466 | -18 | -1.2 | 5,550,300 |
| 1/17 | 1,520 | 1,532 | 1,474 | 1,484 | -56 | -3.6 | 6,001,100 |
| 1/16 | 1,560 | 1,563 | 1,514 | 1,540 | -15 | -1.0 | 6,333,900 |
| 1/15 | 1,601 | 1,610 | 1,547 | 1,555 | -24 | -1.5 | 7,088,800 |
| 1/14 | 1,590 | 1,606 | 1,567 | 1,579 | -4 | -0.3 | 7,525,700 |
| 1/10 | 1,617 | 1,624 | 1,567 | 1,583 | -34 | -2.1 | 8,413,900 |
| 1/9 | 1,649 | 1,665 | 1,609 | 1,617 | -55 | -3.3 | 8,952,100 |
| 1/8 | 1,699 | 1,736 | 1,659 | 1,672 | -17 | -1.0 | 9,532,200 |
| 1/7 | 1,742 | 1,769 | 1,686 | 1,689 | -36 | -2.1 | 11,433,600 |
| 1/6 | 1,860 | 1,873 | 1,725 | 1,725 | -117 | -6.4 | 11,918,600 |
| 12/30 | 1,847 | 1,858 | 1,812 | 1,842 | -16 | -0.9 | 11,608,400 |
| 12/27 | 1,779 | 1,866 | 1,768 | 1,858 | +103 | +5.9 | 20,615,200 |
| 12/26 | 1,651 | 1,763 | 1,638 | 1,755 | +90 | +5.4 | 15,255,600 |
| 12/25 | 1,680 | 1,690 | 1,631 | 1,665 | -5 | -0.3 | 8,637,400 |
| 12/24 | 1,722 | 1,726 | 1,666 | 1,670 | -52 | -3.0 | 11,304,300 |
| 12/23 | 1,764 | 1,792 | 1,715 | 1,722 | -2 | -0.1 | 24,733,600 |
| 12/20 | 1,660 | 1,769 | 1,660 | 1,724 | +120 | +7.5 | 26,102,300 |
| 12/19 | 1,620 | 1,648 | 1,584 | 1,604 | -72 | -4.3 | 13,919,700 |
| 12/18 | 1,616 | 1,721 | 1,616 | 1,676 | +42 | +2.6 | 16,913,400 |
| 12/17 | 1,653 | 1,675 | 1,615 | 1,634 | -19 | -1.2 | 9,860,000 |
| 12/16 | 1,630 | 1,660 | 1,586 | 1,653 | +46 | +2.9 | 11,508,500 |
| 12/13 | 1,597 | 1,620 | 1,560 | 1,607 | +9 | +0.6 | 10,659,100 |
▶︎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
