8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,300
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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 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) |
|---|---|---|---|---|---|---|---|
| 9/4 | 2,931.0 | 2,969.0 | 2,893.5 | 2,907.0 | -184.0 | -6.0 | 13,514,100 |
| 9/3 | 3,135.0 | 3,137.0 | 3,076.0 | 3,091.0 | -39.0 | -1.3 | 6,777,300 |
| 9/2 | 3,140.0 | 3,154.0 | 3,090.0 | 3,130.0 | +7.0 | +0.2 | 5,022,400 |
| 8/30 | 3,066.0 | 3,140.0 | 3,052.0 | 3,123.0 | +86.0 | +2.8 | 9,362,700 |
| 8/29 | 3,035.0 | 3,061.0 | 3,013.0 | 3,037.0 | +15.0 | +0.5 | 6,800,600 |
| 8/28 | 3,001.0 | 3,022.0 | 2,995.0 | 3,022.0 | -11.0 | -0.4 | 4,117,800 |
| 8/27 | 2,998.0 | 3,033.0 | 2,961.5 | 3,033.0 | +45.5 | +1.5 | 4,998,600 |
| 8/26 | 2,996.0 | 3,019.0 | 2,970.0 | 2,987.5 | -31.5 | -1.0 | 6,737,100 |
| 8/23 | 3,036.0 | 3,048.0 | 2,996.5 | 3,019.0 | -16.0 | -0.5 | 4,689,700 |
| 8/22 | 3,000.0 | 3,040.0 | 2,994.5 | 3,035.0 | +15.0 | +0.5 | 5,252,800 |
| 8/21 | 3,004.0 | 3,037.0 | 2,988.0 | 3,020.0 | -63.0 | -2.0 | 8,707,900 |
| 8/20 | 3,140.0 | 3,145.0 | 3,048.0 | 3,083.0 | -29.0 | -0.9 | 10,099,600 |
| 8/19 | 3,130.0 | 3,174.0 | 3,098.0 | 3,112.0 | -71.0 | -2.2 | 7,696,200 |
| 8/16 | 3,171.0 | 3,186.0 | 3,090.0 | 3,183.0 | +152.0 | +5.0 | 9,267,200 |
| 8/15 | 3,008.0 | 3,050.0 | 2,972.0 | 3,031.0 | +26.0 | +0.9 | 8,634,800 |
| 8/14 | 2,992.5 | 3,058.0 | 2,981.5 | 3,005.0 | +62.5 | +2.1 | 8,564,600 |
| 8/13 | 2,939.0 | 2,944.5 | 2,890.5 | 2,942.5 | +90.5 | +3.2 | 7,573,300 |
| 8/9 | 2,867.0 | 2,911.0 | 2,808.0 | 2,852.0 | +35.0 | +1.2 | 10,698,000 |
| 8/8 | 2,789.0 | 2,848.0 | 2,761.0 | 2,817.0 | -72.0 | -2.5 | 12,217,600 |
| 8/7 | 2,656.0 | 2,970.0 | 2,628.5 | 2,889.0 | +199.0 | +7.4 | 15,582,800 |
| 8/6 | 2,710.5 | 2,800.0 | 2,618.0 | 2,690.0 | +254.0 | +10.4 | 19,712,500 |
| 8/5 | 2,720.0 | 2,744.5 | 2,401.0 | 2,436.0 | -604.0 | -19.9 | 23,759,700 |
| 8/2 | 3,049.0 | 3,130.0 | 3,010.0 | 3,040.0 | -359.0 | -10.6 | 16,695,500 |
| 8/1 | 3,480.0 | 3,496.0 | 3,351.0 | 3,399.0 | -131.0 | -3.7 | 8,690,600 |
| 7/31 | 3,456.0 | 3,546.0 | 3,432.0 | 3,530.0 | +35.0 | +1.0 | 6,830,000 |
| 7/30 | 3,460.0 | 3,505.0 | 3,453.0 | 3,495.0 | -13.0 | -0.4 | 5,434,600 |
| 7/29 | 3,450.0 | 3,538.0 | 3,436.0 | 3,508.0 | +72.0 | +2.1 | 5,734,600 |
| 7/26 | 3,452.0 | 3,483.0 | 3,407.0 | 3,436.0 | -16.0 | -0.5 | 6,064,900 |
| 7/25 | 3,499.0 | 3,499.0 | 3,424.0 | 3,452.0 | -117.0 | -3.3 | 8,336,100 |
| 7/24 | 3,591.0 | 3,624.0 | 3,556.0 | 3,569.0 | -53.0 | -1.5 | 5,286,200 |
▶︎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
