8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,282
円
(23:30)
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 |
|---|---|
| 4,182.5 (24/05/22) | 2,401.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,182.5 (24/05/22) | 2,401.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,208.0 | 3,319.0 | 3,198.0 | 3,299.0 | +102.0 | +3.2 | 9,003,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 3,136.0 | 3,211.0 | 3,130.0 | 3,197.0 | +61.0 | +2.0 | 5,133,100 |
| 11/29 | 3,156.0 | 3,178.0 | 3,119.0 | 3,136.0 | -48.0 | -1.5 | 5,990,600 |
| 11/28 | 3,137.0 | 3,214.0 | 3,114.0 | 3,184.0 | +14.0 | +0.4 | 12,470,600 |
| 11/27 | 3,216.0 | 3,223.0 | 3,138.0 | 3,170.0 | -48.0 | -1.5 | 5,257,400 |
| 11/26 | 3,280.0 | 3,295.0 | 3,171.0 | 3,218.0 | -107.0 | -3.2 | 6,972,500 |
| 11/25 | 3,316.0 | 3,325.0 | 3,271.0 | 3,325.0 | +20.0 | +0.6 | 11,696,200 |
| 11/22 | 3,281.0 | 3,346.0 | 3,277.0 | 3,305.0 | +35.0 | +1.1 | 7,560,900 |
| 11/21 | 3,314.0 | 3,320.0 | 3,254.0 | 3,270.0 | -6.0 | -0.2 | 5,300,700 |
| 11/20 | 3,286.0 | 3,325.0 | 3,250.0 | 3,276.0 | -10.0 | -0.3 | 5,771,200 |
| 11/19 | 3,260.0 | 3,286.0 | 3,228.0 | 3,286.0 | +61.0 | +1.9 | 4,658,200 |
| 11/18 | 3,230.0 | 3,250.0 | 3,217.0 | 3,225.0 | -25.0 | -0.8 | 4,024,900 |
| 11/15 | 3,300.0 | 3,304.0 | 3,250.0 | 3,250.0 | +17.0 | +0.5 | 5,423,900 |
| 11/14 | 3,205.0 | 3,314.0 | 3,203.0 | 3,233.0 | +47.0 | +1.5 | 7,308,800 |
| 11/13 | 3,202.0 | 3,206.0 | 3,146.0 | 3,186.0 | -18.0 | -0.6 | 6,125,000 |
| 11/12 | 3,245.0 | 3,262.0 | 3,194.0 | 3,204.0 | -19.0 | -0.6 | 4,754,500 |
| 11/11 | 3,239.0 | 3,273.0 | 3,187.0 | 3,223.0 | -16.0 | -0.5 | 4,528,400 |
| 11/8 | 3,304.0 | 3,319.0 | 3,221.0 | 3,239.0 | -53.0 | -1.6 | 5,102,900 |
| 11/7 | 3,340.0 | 3,349.0 | 3,228.0 | 3,292.0 | +22.0 | +0.7 | 6,735,300 |
| 11/6 | 3,216.0 | 3,270.0 | 3,181.0 | 3,270.0 | +53.0 | +1.7 | 7,250,200 |
| 11/5 | 3,066.0 | 3,219.0 | 3,062.0 | 3,217.0 | +63.0 | +2.0 | 6,487,600 |
| 11/1 | 3,110.0 | 3,191.0 | 3,078.0 | 3,154.0 | -8.0 | -0.3 | 9,834,600 |
| 10/31 | 3,217.0 | 3,217.0 | 3,153.0 | 3,162.0 | -32.0 | -1.0 | 6,640,500 |
| 10/30 | 3,189.0 | 3,225.0 | 3,182.0 | 3,194.0 | +12.0 | +0.4 | 11,546,800 |
| 10/29 | 3,163.0 | 3,190.0 | 3,152.0 | 3,182.0 | +30.0 | +1.0 | 4,238,000 |
| 10/28 | 3,056.0 | 3,171.0 | 3,048.0 | 3,152.0 | +69.0 | +2.2 | 5,257,300 |
| 10/25 | 3,078.0 | 3,106.0 | 3,056.0 | 3,083.0 | -17.0 | -0.6 | 3,825,900 |
| 10/24 | 3,060.0 | 3,106.0 | 3,040.0 | 3,100.0 | -5.0 | -0.2 | 4,839,600 |
| 10/23 | 3,100.0 | 3,140.0 | 3,088.0 | 3,105.0 | -21.0 | -0.7 | 4,608,400 |
| 10/22 | 3,145.0 | 3,164.0 | 3,091.0 | 3,126.0 | -19.0 | -0.6 | 4,896,200 |
| 10/21 | 3,170.0 | 3,187.0 | 3,133.0 | 3,145.0 | -36.0 | -1.1 | 4,791,200 |
▶︎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
