！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
1,633.9
円
(23:55)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,715 | 1,728 | 1,626 | 1,638 | -64 | -3.8 | 29,188,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,913 | 2,155 | 1,800 | 1,981 | -72 | -3.5 | 101,359,400 |
| 3/11 | 2,403 | 2,453 | 2,053 | 2,053 | -500 | -19.6 | 62,711,200 |
| 3/8 | 2,601 | 2,898 | 2,505 | 2,553 | +22 | +0.9 | 102,269,800 |
| 3/7 | 2,653 | 2,724 | 2,413 | 2,531 | -65 | -2.5 | 90,013,500 |
| 3/6 | 2,303 | 2,890 | 2,260 | 2,596 | +206 | +8.6 | 111,158,700 |
| 3/5 | 2,130 | 2,390 | 2,041 | 2,390 | +400 | +20.1 | 33,272,700 |
| 3/4 | 1,800 | 2,006 | 1,775 | 1,990 | +187 | +10.4 | 54,271,500 |
| 3/1 | 1,847 | 1,897 | 1,741 | 1,803 | -41 | -2.2 | 40,182,000 |
| 2/29 | 1,843 | 1,959 | 1,822 | 1,844 | -79 | -4.1 | 38,641,400 |
| 2/28 | 1,782 | 2,035 | 1,730 | 1,923 | +181 | +10.4 | 87,726,000 |
| 2/27 | 1,944 | 1,947 | 1,614 | 1,742 | -2 | -0.1 | 64,412,900 |
| 2/26 | 1,744 | 1,744 | 1,744 | 1,744 | +300 | +20.8 | 658,900 |
| 2/22 | 1,174 | 1,444 | 1,137 | 1,444 | +300 | +26.2 | 13,643,100 |
| 2/21 | 1,134 | 1,180 | 1,118 | 1,144 | -11 | -1.0 | 12,928,700 |
| 2/20 | 1,211 | 1,259 | 1,147 | 1,155 | -86 | -6.9 | 16,152,400 |
| 2/19 | 1,180 | 1,265 | 1,109 | 1,241 | +135 | +12.2 | 29,474,900 |
| 2/16 | 1,031 | 1,106 | 1,031 | 1,106 | +150 | +15.7 | 8,391,900 |
| 2/15 | 956 | 956 | 956 | 956 | +150 | +18.6 | 682,800 |
| 2/14 | 802 | 811 | 790 | 806 | +6 | +0.8 | 7,394,500 |
| 2/13 | 804 | 806 | 777 | 800 | -4 | -0.5 | 9,777,400 |
| 2/9 | 788 | 823 | 783 | 804 | +18 | +2.3 | 12,366,000 |
| 2/8 | 783 | 805 | 769 | 786 | +33 | +4.4 | 13,336,100 |
| 2/7 | 751 | 761 | 734 | 753 | +4 | +0.5 | 9,323,600 |
| 2/6 | 740 | 757 | 713 | 749 | +1 | +0.1 | 12,631,200 |
| 2/5 | 740 | 749 | 727 | 748 | +21 | +2.9 | 4,183,700 |
| 2/2 | 747 | 747 | 721 | 727 | -12 | -1.6 | 4,763,900 |
▶︎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