8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,308.0 | 3,333.0 | 3,263.0 | 3,280.0 | -19.0 | -0.6 | 5,138,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 3,170.0 | 3,187.0 | 3,133.0 | 3,145.0 | -36.0 | -1.1 | 4,791,200 |
| 10/18 | 3,195.0 | 3,198.0 | 3,154.0 | 3,181.0 | -13.0 | -0.4 | 5,193,700 |
| 10/17 | 3,208.0 | 3,232.0 | 3,183.0 | 3,194.0 | -8.0 | -0.3 | 4,973,200 |
| 10/16 | 3,170.0 | 3,223.0 | 3,145.0 | 3,202.0 | -27.0 | -0.8 | 5,942,500 |
| 10/15 | 3,298.0 | 3,300.0 | 3,225.0 | 3,229.0 | -30.0 | -0.9 | 5,872,300 |
| 10/11 | 3,290.0 | 3,309.0 | 3,253.0 | 3,259.0 | +3.0 | +0.1 | 5,660,500 |
| 10/10 | 3,297.0 | 3,298.0 | 3,243.0 | 3,256.0 | +22.0 | +0.7 | 5,821,100 |
| 10/9 | 3,334.0 | 3,342.0 | 3,203.0 | 3,234.0 | -62.0 | -1.9 | 8,533,200 |
| 10/8 | 3,373.0 | 3,383.0 | 3,287.0 | 3,296.0 | -146.0 | -4.2 | 9,223,100 |
| 10/7 | 3,455.0 | 3,456.0 | 3,401.0 | 3,442.0 | +67.0 | +2.0 | 7,795,000 |
| 10/4 | 3,350.0 | 3,387.0 | 3,320.0 | 3,375.0 | +26.0 | +0.8 | 7,030,400 |
| 10/3 | 3,420.0 | 3,423.0 | 3,317.0 | 3,349.0 | +21.0 | +0.6 | 8,134,900 |
| 10/2 | 3,244.0 | 3,382.0 | 3,237.0 | 3,328.0 | +37.0 | +1.1 | 9,809,400 |
| 10/1 | 3,178.0 | 3,312.0 | 3,153.0 | 3,291.0 | +113.0 | +3.6 | 9,198,400 |
| 9/30 | 3,129.0 | 3,212.0 | 3,106.0 | 3,178.0 | -91.0 | -2.8 | 12,401,900 |
| 9/27 | 3,252.0 | 3,285.0 | 3,201.0 | 3,269.0 | +30.0 | +0.9 | 10,754,200 |
| 9/26 | 3,207.0 | 3,239.0 | 3,177.0 | 3,239.0 | +67.0 | +2.1 | 10,479,500 |
| 9/25 | 3,099.0 | 3,184.0 | 3,094.0 | 3,172.0 | +73.0 | +2.4 | 8,782,600 |
| 9/24 | 3,070.0 | 3,120.0 | 3,058.0 | 3,099.0 | +48.0 | +1.6 | 8,813,800 |
| 9/20 | 3,025.0 | 3,090.0 | 2,994.5 | 3,051.0 | +123.5 | +4.2 | 37,899,300 |
| 9/19 | 2,910.5 | 2,955.5 | 2,894.0 | 2,927.5 | +99.5 | +3.5 | 8,130,100 |
| 9/18 | 2,872.5 | 2,874.5 | 2,795.0 | 2,828.0 | +5.5 | +0.2 | 8,335,800 |
| 9/17 | 2,860.0 | 2,885.0 | 2,760.5 | 2,822.5 | -69.0 | -2.4 | 11,115,900 |
| 9/13 | 2,891.0 | 2,908.0 | 2,855.0 | 2,891.5 | +6.5 | +0.2 | 9,830,100 |
| 9/12 | 2,912.0 | 2,952.0 | 2,874.5 | 2,885.0 | +48.0 | +1.7 | 9,941,400 |
| 9/11 | 2,786.0 | 2,960.0 | 2,756.5 | 2,837.0 | +11.0 | +0.4 | 19,011,200 |
| 9/10 | 2,853.5 | 2,886.0 | 2,822.0 | 2,826.0 | -21.0 | -0.7 | 5,477,900 |
| 9/9 | 2,772.0 | 2,847.0 | 2,756.0 | 2,847.0 | -31.5 | -1.1 | 5,916,200 |
| 9/6 | 2,870.0 | 2,891.0 | 2,831.0 | 2,878.5 | -11.5 | -0.4 | 6,325,800 |
| 9/5 | 2,827.0 | 2,938.5 | 2,808.0 | 2,890.0 | -17.0 | -0.6 | 7,100,200 |
▶︎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
