！決算発表予定日 2024/05/01
8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
7,549
円
(23:58)
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 |
|---|---|
| 7,568 (24/04/25) | 4,171 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,568 (24/04/25) | 5,227 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,415 | 7,543 | 7,380 | 7,519 | +137 | +1.9 | 4,164,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 7,480 | 7,568 | 7,362 | 7,382 | -163 | -2.2 | 3,895,300 |
| 4/24 | 7,368 | 7,548 | 7,346 | 7,545 | +249 | +3.4 | 5,155,700 |
| 4/23 | 7,368 | 7,413 | 7,264 | 7,296 | +23 | +0.3 | 2,812,200 |
| 4/22 | 7,194 | 7,313 | 7,151 | 7,273 | +148 | +2.1 | 3,044,300 |
| 4/19 | 7,185 | 7,212 | 7,021 | 7,125 | -39 | -0.5 | 4,707,100 |
| 4/18 | 7,005 | 7,243 | 6,987 | 7,164 | +103 | +1.5 | 3,443,500 |
| 4/17 | 7,187 | 7,216 | 7,019 | 7,061 | -129 | -1.8 | 3,408,900 |
| 4/16 | 7,430 | 7,464 | 7,153 | 7,190 | -280 | -3.8 | 4,590,700 |
| 4/15 | 7,381 | 7,508 | 7,341 | 7,470 | +41 | +0.6 | 2,612,900 |
| 4/12 | 7,430 | 7,462 | 7,335 | 7,429 | +71 | +1.0 | 3,178,700 |
| 4/11 | 7,341 | 7,425 | 7,324 | 7,358 | +27 | +0.4 | 2,844,500 |
| 4/10 | 7,400 | 7,405 | 7,318 | 7,331 | -183 | -2.4 | 4,118,600 |
| 4/9 | 7,350 | 7,535 | 7,333 | 7,514 | +243 | +3.3 | 4,406,600 |
| 4/8 | 7,180 | 7,313 | 7,122 | 7,271 | +200 | +2.8 | 4,515,300 |
| 4/5 | 7,061 | 7,096 | 6,987 | 7,071 | -5 | -0.1 | 3,318,300 |
| 4/4 | 7,102 | 7,152 | 7,061 | 7,076 | +154 | +2.2 | 4,410,700 |
| 4/3 | 6,868 | 6,953 | 6,732 | 6,922 | +3 | +0.0 | 4,040,500 |
| 4/2 | 7,000 | 7,041 | 6,878 | 6,919 | -5 | -0.1 | 3,088,800 |
| 4/1 | 7,092 | 7,121 | 6,872 | 6,924 | -182 | -2.6 | 4,515,300 |
| 3/29 | 7,083 | 7,140 | 7,053 | 7,106 | +63 | +0.9 | 2,713,600 |
| 3/28 | 7,022 | 7,120 | 7,003 | 7,043 | -84 | -1.2 | 4,086,900 |
| 3/27 | 7,174 | 7,268 | 7,101 | 7,127 | +40 | +0.6 | 4,879,600 |
| 3/26 | 7,140 | 7,142 | 7,053 | 7,087 | -35 | -0.5 | 3,162,300 |
| 3/25 | 7,168 | 7,193 | 7,111 | 7,122 | -23 | -0.3 | 3,277,800 |
| 3/22 | 7,127 | 7,174 | 7,082 | 7,145 | +37 | +0.5 | 3,895,300 |
| 3/21 | 6,940 | 7,119 | 6,884 | 7,108 | +339 | +5.0 | 6,430,000 |
| 3/19 | 6,646 | 6,773 | 6,616 | 6,769 | +124 | +1.9 | 3,634,700 |
| 3/18 | 6,590 | 6,671 | 6,564 | 6,645 | +137 | +2.1 | 3,222,400 |
| 3/15 | 6,352 | 6,584 | 6,334 | 6,508 | +158 | +2.5 | 7,851,400 |
| 3/14 | 6,287 | 6,350 | 6,205 | 6,350 | +86 | +1.4 | 3,477,600 |
▶︎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