！決算発表予定日 2024/05/14
7003東証P貸借
業種 機械
三井Ｅ＆Ｓ 株価時系列データ
PTS
1,554.8
円
(20:38)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,632 | 1,665 | 1,540 | 1,560 | -101 | -6.1 | 25,243,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,685 | 1,785 | 1,681 | 1,771 | +45 | +2.6 | 28,305,000 |
| 4/12 | 1,836 | 1,839 | 1,718 | 1,726 | -170 | -9.0 | 47,875,300 |
| 4/11 | 1,853 | 1,900 | 1,686 | 1,896 | +62 | +3.4 | 54,647,100 |
| 4/10 | 1,840 | 1,912 | 1,815 | 1,834 | +29 | +1.6 | 36,576,300 |
| 4/9 | 1,757 | 1,820 | 1,718 | 1,805 | +8 | +0.5 | 29,985,900 |
| 4/8 | 1,720 | 1,800 | 1,680 | 1,797 | +102 | +6.0 | 29,645,100 |
| 4/5 | 1,613 | 1,704 | 1,605 | 1,695 | +39 | +2.4 | 24,506,600 |
| 4/4 | 1,686 | 1,718 | 1,604 | 1,656 | -10 | -0.6 | 29,088,400 |
| 4/3 | 1,717 | 1,749 | 1,648 | 1,666 | -114 | -6.4 | 33,677,200 |
| 4/2 | 1,900 | 1,930 | 1,780 | 1,780 | -171 | -8.8 | 25,075,700 |
| 4/1 | 2,030 | 2,130 | 1,927 | 1,951 | +36 | +1.9 | 31,455,800 |
| 3/29 | 1,920 | 1,927 | 1,825 | 1,915 | +12 | +0.6 | 19,529,200 |
| 3/28 | 1,968 | 2,015 | 1,834 | 1,903 | -65 | -3.3 | 27,397,400 |
| 3/27 | 2,085 | 2,105 | 1,952 | 1,968 | -165 | -7.7 | 25,671,100 |
| 3/26 | 1,960 | 2,133 | 1,934 | 2,133 | +197 | +10.2 | 30,432,300 |
| 3/25 | 1,907 | 2,000 | 1,905 | 1,936 | +31 | +1.6 | 15,453,400 |
| 3/22 | 2,024 | 2,056 | 1,883 | 1,905 | -62 | -3.2 | 15,210,800 |
| 3/21 | 1,978 | 2,023 | 1,885 | 1,967 | +56 | +2.9 | 24,217,900 |
| 3/19 | 1,901 | 1,930 | 1,783 | 1,911 | -30 | -1.6 | 24,395,500 |
| 3/18 | 1,758 | 1,943 | 1,750 | 1,941 | +152 | +8.5 | 25,671,400 |
| 3/15 | 1,787 | 1,849 | 1,726 | 1,789 | -38 | -2.1 | 29,719,400 |
| 3/14 | 1,911 | 1,989 | 1,800 | 1,827 | -104 | -5.4 | 29,430,500 |
| 3/13 | 2,005 | 2,036 | 1,752 | 1,931 | -50 | -2.5 | 43,397,700 |
▶︎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