8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,202.4
円
(11:27)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 3,264.0 | 3,283.0 | 3,195.0 | 3,197.0 | -83.0 | -2.5 | 2,578,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/24 | 3,591.0 | 3,624.0 | 3,556.0 | 3,569.0 | -53.0 | -1.5 | 5,286,200 |
| 7/23 | 3,650.0 | 3,666.0 | 3,611.0 | 3,622.0 | -21.0 | -0.6 | 4,750,200 |
| 7/22 | 3,709.0 | 3,713.0 | 3,630.0 | 3,643.0 | -67.0 | -1.8 | 4,412,000 |
| 7/19 | 3,689.0 | 3,717.0 | 3,661.0 | 3,710.0 | +7.0 | +0.2 | 5,980,100 |
| 7/18 | 3,698.0 | 3,749.0 | 3,670.0 | 3,703.0 | -74.0 | -2.0 | 6,346,900 |
| 7/17 | 3,800.0 | 3,820.0 | 3,776.0 | 3,777.0 | +2.0 | +0.1 | 5,270,400 |
| 7/16 | 3,730.0 | 3,815.0 | 3,729.0 | 3,775.0 | +54.0 | +1.5 | 5,369,100 |
| 7/12 | 3,695.0 | 3,734.0 | 3,670.0 | 3,721.0 | -44.0 | -1.2 | 6,264,500 |
| 7/11 | 3,788.0 | 3,797.0 | 3,750.0 | 3,765.0 | +33.0 | +0.9 | 7,177,600 |
| 7/10 | 3,751.0 | 3,776.0 | 3,690.0 | 3,732.0 | -33.0 | -0.9 | 8,420,300 |
| 7/9 | 3,799.0 | 3,819.0 | 3,759.0 | 3,765.0 | -29.0 | -0.8 | 6,934,000 |
| 7/8 | 3,820.0 | 3,834.0 | 3,779.0 | 3,794.0 | -54.0 | -1.4 | 5,975,900 |
| 7/5 | 3,866.0 | 3,889.0 | 3,820.0 | 3,848.0 | -3.0 | -0.1 | 5,780,700 |
| 7/4 | 3,767.0 | 3,863.0 | 3,756.0 | 3,851.0 | +105.0 | +2.8 | 8,293,500 |
| 7/3 | 3,766.0 | 3,767.0 | 3,702.0 | 3,746.0 | -23.0 | -0.6 | 9,740,400 |
| 7/2 | 3,700.0 | 3,787.0 | 3,635.0 | 3,769.0 | +73.0 | +2.0 | 10,912,700 |
| 7/1 | 3,700.0 | 3,748.0 | 3,674.0 | 3,696.0 | +45.0 | +1.2 | 6,207,000 |
| 6/28 | 3,663.0 | 3,694.0 | 3,632.0 | 3,651.0 | +23.0 | +0.6 | 8,216,800 |
| 6/27 | 3,698.0 | 3,738.0 | 3,628.0 | 3,628.0 | -91.0 | -2.5 | 9,249,000 |
| 6/26 | 3,725.0 | 3,754.0 | 3,690.0 | 3,719.0 | -4.0 | -0.1 | 10,481,600 |
| 6/25 | 3,670.0 | 3,723.0 | 3,643.0 | 3,723.0 | +25.5 | +0.7 | 16,992,800 |
| 6/24 | 3,695.0 | 3,719.5 | 3,675.5 | 3,697.5 | -11.5 | -0.3 | 5,229,400 |
| 6/21 | 3,705.0 | 3,728.5 | 3,684.5 | 3,709.0 | -5.5 | -0.2 | 28,058,400 |
| 6/20 | 3,675.0 | 3,719.0 | 3,650.5 | 3,714.5 | -32.0 | -0.9 | 6,744,800 |
| 6/19 | 3,720.0 | 3,750.0 | 3,696.5 | 3,746.5 | +48.5 | +1.3 | 5,101,400 |
| 6/18 | 3,721.0 | 3,735.0 | 3,670.0 | 3,698.0 | -17.0 | -0.5 | 5,336,800 |
| 6/17 | 3,760.0 | 3,773.5 | 3,692.5 | 3,715.0 | -82.0 | -2.2 | 6,677,200 |
| 6/14 | 3,701.0 | 3,799.5 | 3,696.0 | 3,797.0 | +87.0 | +2.4 | 10,353,200 |
| 6/13 | 3,778.5 | 3,780.0 | 3,684.5 | 3,710.0 | -69.0 | -1.8 | 7,433,200 |
| 6/12 | 3,750.0 | 3,789.5 | 3,740.0 | 3,779.0 | -43.5 | -1.1 | 6,367,000 |
▶︎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
