！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
7,500
円
(22:56)
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 |
|---|---|
| 7,535 (24/04/09) | 4,132 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,535 (24/04/09) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 7,368 | 7,548 | 7,346 | 7,545 | +249 | +3.4 | 5,155,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 6,675 | 6,686 | 6,417 | 6,522 | -240 | -3.6 | 4,763,200 |
| 3/8 | 6,721 | 6,845 | 6,708 | 6,762 | +18 | +0.3 | 4,057,300 |
| 3/7 | 6,862 | 6,929 | 6,744 | 6,744 | -106 | -1.6 | 3,739,600 |
| 3/6 | 6,846 | 6,862 | 6,738 | 6,850 | +34 | +0.5 | 3,825,100 |
| 3/5 | 6,647 | 6,846 | 6,605 | 6,816 | +107 | +1.6 | 3,931,900 |
| 3/4 | 6,767 | 6,767 | 6,651 | 6,709 | -4 | -0.1 | 3,784,800 |
| 3/1 | 6,553 | 6,768 | 6,545 | 6,713 | +160 | +2.4 | 3,973,500 |
| 2/29 | 6,598 | 6,615 | 6,523 | 6,553 | +8 | +0.1 | 5,877,900 |
| 2/28 | 6,608 | 6,670 | 6,535 | 6,545 | -51 | -0.8 | 4,457,800 |
| 2/27 | 6,648 | 6,699 | 6,561 | 6,596 | +6 | +0.1 | 4,502,200 |
| 2/26 | 6,650 | 6,708 | 6,556 | 6,590 | +93 | +1.4 | 5,897,800 |
| 2/22 | 6,413 | 6,530 | 6,401 | 6,497 | +124 | +2.0 | 4,618,800 |
| 2/21 | 6,379 | 6,438 | 6,322 | 6,373 | +3 | +0.1 | 3,867,200 |
| 2/20 | 6,520 | 6,556 | 6,342 | 6,370 | -142 | -2.2 | 5,332,500 |
| 2/19 | 6,297 | 6,512 | 6,293 | 6,512 | +245 | +3.9 | 5,833,000 |
| 2/16 | 6,148 | 6,348 | 6,139 | 6,267 | +215 | +3.6 | 6,062,000 |
| 2/15 | 6,050 | 6,127 | 6,038 | 6,052 | +45 | +0.8 | 4,317,800 |
| 2/14 | 6,066 | 6,111 | 5,970 | 6,007 | -111 | -1.8 | 5,070,200 |
| 2/13 | 5,890 | 6,120 | 5,865 | 6,118 | +256 | +4.4 | 7,089,700 |
| 2/9 | 5,851 | 5,923 | 5,793 | 5,862 | -4 | -0.1 | 3,849,300 |
| 2/8 | 5,866 | 5,868 | 5,760 | 5,866 | +26 | +0.5 | 3,560,100 |
| 2/7 | 5,700 | 5,893 | 5,691 | 5,840 | +104 | +1.8 | 4,490,800 |
| 2/6 | 5,812 | 5,835 | 5,724 | 5,736 | -73 | -1.3 | 3,746,200 |
| 2/5 | 5,899 | 5,914 | 5,763 | 5,809 | -37 | -0.6 | 4,778,300 |
| 2/2 | 6,100 | 6,100 | 5,846 | 5,846 | -216 | -3.6 | 8,541,900 |
| 2/1 | 5,979 | 6,119 | 5,976 | 6,062 | +31 | +0.5 | 4,015,800 |
| 1/31 | 5,876 | 6,034 | 5,866 | 6,031 | +95 | +1.6 | 3,392,200 |
| 1/30 | 5,895 | 5,957 | 5,842 | 5,936 | +26 | +0.4 | 2,811,300 |
| 1/29 | 5,802 | 5,926 | 5,802 | 5,910 | +107 | +1.8 | 2,852,200 |
| 1/26 | 5,900 | 5,900 | 5,803 | 5,803 | -125 | -2.1 | 3,207,700 |
▶︎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