8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,270
円
取引時間外
(23:52)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,136.0 | 3,333.0 | 3,103.0 | 3,244.0 | +108.0 | +3.4 | 57,777,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,110.0 | 3,349.0 | 3,062.0 | 3,136.0 | -26.0 | -0.8 | 133,254,400 |
| 24/10 | 3,178.0 | 3,456.0 | 3,040.0 | 3,162.0 | -16.0 | -0.5 | 143,831,600 |
| 24/09 | 3,140.0 | 3,285.0 | 2,756.0 | 3,178.0 | +55.0 | +1.8 | 205,629,700 |
| 24/08 | 3,480.0 | 3,496.0 | 2,401.0 | 3,123.0 | -407.0 | -11.5 | 209,859,600 |
| 24/07 | 3,700.0 | 3,889.0 | 3,407.0 | 3,530.0 | -121.0 | -3.3 | 145,521,700 |
| 24/06 | 4,049.0 | 4,081.0 | 3,628.0 | 3,651.0 | -334.0 | -8.4 | 174,503,000 |
| 24/05 | 3,833.5 | 4,182.5 | 3,774.5 | 3,985.0 | +165.5 | +4.3 | 183,902,400 |
| 24/04 | 3,546.0 | 3,897.0 | 3,366.0 | 3,819.5 | +266.5 | +7.5 | 165,725,000 |
| 24/03 | 3,276.5 | 3,634.0 | 3,082.0 | 3,553.0 | +276.5 | +8.4 | 171,834,200 |
| 24/02 | 2,989.5 | 3,354.0 | 2,845.5 | 3,276.5 | +261.0 | +8.7 | 191,818,600 |
| 24/01 | 2,650.5 | 3,057.0 | 2,613.5 | 3,015.5 | +366.5 | +13.8 | 139,793,600 |
| 23/12 | 2,711.5 | 2,729.0 | 2,502.0 | 2,649.0 | -47.0 | -1.7 | 150,086,000 |
| 23/11 | 2,780.0 | 2,900.0 | 2,628.0 | 2,696.0 | -12.5 | -0.5 | 189,948,600 |
| 23/10 | 2,740.0 | 2,805.5 | 2,456.5 | 2,708.5 | -3.0 | -0.1 | 201,987,400 |
| 23/09 | 2,703.0 | 2,929.0 | 2,690.5 | 2,711.5 | -4.5 | -0.2 | 164,058,800 |
| 23/08 | 2,800.0 | 2,865.0 | 2,578.0 | 2,716.0 | -54.5 | -2.0 | 163,269,200 |
| 23/07 | 2,725.0 | 2,796.0 | 2,495.5 | 2,770.5 | +65.0 | +2.4 | 183,538,000 |
| 23/06 | 2,242.5 | 2,964.0 | 2,228.5 | 2,705.5 | +503.5 | +22.9 | 332,100,000 |
| 23/05 | 2,149.5 | 2,329.5 | 2,100.0 | 2,202.0 | +87.5 | +4.1 | 255,010,000 |
| 23/04 | 2,053.0 | 2,179.5 | 1,953.0 | 2,114.5 | +56.5 | +2.8 | 162,707,600 |
| 23/03 | 1,931.0 | 2,149.5 | 1,850.0 | 2,058.0 | +146.0 | +7.6 | 233,092,200 |
| 23/02 | 1,933.5 | 2,026.5 | 1,860.5 | 1,912.0 | +2.0 | +0.1 | 145,081,200 |
| 23/01 | 1,900.0 | 1,976.5 | 1,853.5 | 1,910.0 | -16.5 | -0.9 | 126,627,600 |
| 22/12 | 1,979.0 | 2,051.5 | 1,908.5 | 1,926.5 | -65.0 | -3.3 | 167,266,800 |
| 22/11 | 1,695.0 | 2,029.5 | 1,680.5 | 1,991.5 | +345.0 | +21.0 | 251,704,000 |
| 22/10 | 1,545.5 | 1,679.5 | 1,532.5 | 1,646.5 | +102.0 | +6.6 | 153,454,600 |
| 22/09 | 1,619.5 | 1,669.0 | 1,535.5 | 1,544.5 | -88.5 | -5.4 | 199,156,200 |
| 22/08 | 1,480.0 | 1,681.0 | 1,438.5 | 1,633.0 | +170.3 | +11.6 | 213,093,000 |
| 22/07 | 1,447.2 | 1,482.7 | 1,363.7 | 1,462.7 | -34.5 | -2.3 | 182,833,600 |
| 22/06 | 1,610.0 | 1,765.0 | 1,443.0 | 1,497.2 | -118.8 | -7.4 | 215,726,000 |
▶︎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
