8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,273.1
円
(12:46)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,182.5 (24/05/22) | 1,850.0 (23/03/24) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,350.0 | 3,351.0 | 3,262.0 | 3,272.0 | -39.0 | -1.2 | 2,442,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/06 | 1,610.0 | 1,765.0 | 1,443.0 | 1,497.2 | -118.8 | -7.4 | 215,726,000 |
| 22/05 | 1,607.5 | 1,693.0 | 1,495.5 | 1,616.0 | +41.0 | +2.6 | 253,919,200 |
| 22/04 | 1,645.5 | 1,652.0 | 1,518.0 | 1,575.0 | -89.0 | -5.4 | 153,833,400 |
| 22/03 | 1,400.0 | 1,707.0 | 1,376.5 | 1,664.0 | +231.3 | +16.1 | 298,479,800 |
| 22/02 | 1,426.7 | 1,560.5 | 1,403.2 | 1,432.7 | +6.0 | +0.4 | 224,630,000 |
| 22/01 | 1,365.0 | 1,469.7 | 1,357.7 | 1,426.7 | +65.0 | +4.8 | 152,015,400 |
| 21/12 | 1,266.5 | 1,374.0 | 1,256.5 | 1,361.7 | +83.2 | +6.5 | 155,418,400 |
| 21/11 | 1,315.5 | 1,386.0 | 1,226.5 | 1,278.5 | -17.5 | -1.4 | 241,718,200 |
| 21/10 | 1,207.0 | 1,317.2 | 1,191.0 | 1,296.0 | +64.0 | +5.2 | 190,318,800 |
| 21/09 | 1,214.0 | 1,309.5 | 1,177.0 | 1,232.0 | +17.5 | +1.4 | 248,391,600 |
| 21/08 | 1,257.5 | 1,373.2 | 1,157.5 | 1,214.5 | -35.2 | -2.8 | 228,682,200 |
| 21/07 | 1,255.0 | 1,310.0 | 1,230.7 | 1,249.7 | -0.5 | +0.0 | 129,965,200 |
| 21/06 | 1,214.7 | 1,320.5 | 1,204.7 | 1,250.2 | +43.2 | +3.6 | 178,316,800 |
| 21/05 | 1,201.7 | 1,279.2 | 1,182.2 | 1,207.0 | +55.3 | +4.8 | 212,692,800 |
| 21/04 | 1,149.7 | 1,184.2 | 1,099.0 | 1,151.7 | +0.7 | +0.1 | 185,647,000 |
| 21/03 | 1,133.2 | 1,207.5 | 1,120.5 | 1,151.0 | +19.3 | +1.7 | 273,951,400 |
| 21/02 | 966.0 | 1,181.2 | 961.0 | 1,131.7 | +163.5 | +16.9 | 201,942,600 |
| 21/01 | 946.2 | 1,037.0 | 929.2 | 968.2 | +23.5 | +2.5 | 197,924,000 |
| 20/12 | 900.0 | 972.5 | 889.7 | 944.7 | +54.7 | +6.2 | 157,855,400 |
| 20/11 | 825.0 | 949.2 | 825.0 | 890.0 | +75.0 | +9.2 | 193,228,600 |
| 20/10 | 908.7 | 930.7 | 805.2 | 815.0 | -86.5 | -9.6 | 130,694,800 |
| 20/09 | 970.0 | 994.0 | 900.0 | 901.5 | -55.5 | -5.8 | 184,940,400 |
| 20/08 | 797.2 | 968.7 | 795.2 | 957.0 | +170.0 | +21.6 | 181,873,200 |
| 20/07 | 797.5 | 835.7 | 773.7 | 787.0 | -10.2 | -1.3 | 159,708,200 |
| 20/06 | 817.0 | 891.7 | 792.2 | 797.2 | -20.5 | -2.5 | 222,295,200 |
| 20/05 | 750.0 | 841.7 | 729.5 | 817.7 | +60.7 | +8.0 | 214,307,400 |
| 20/04 | 744.0 | 762.5 | 698.0 | 757.0 | +5.3 | +0.7 | 231,329,600 |
| 20/03 | 856.5 | 893.2 | 689.0 | 751.7 | -140.0 | -15.7 | 448,870,200 |
| 20/02 | 959.5 | 999.7 | 883.7 | 891.7 | -88.5 | -9.0 | 219,920,600 |
| 20/01 | 972.5 | 996.0 | 963.5 | 980.2 | +7.2 | +0.7 | 141,597,600 |
▶︎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
