8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,210.2
円
(22:22)
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) | 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,350.0 | 3,351.0 | 3,206.0 | 3,219.0 | -92.0 | -2.8 | 25,099,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 743.5 | 805.7 | 741.2 | 802.7 | +55.0 | +7.4 | 279,901,200 |
| 17/05 | 785.0 | 814.0 | 741.5 | 747.7 | -38.8 | -4.9 | 250,590,400 |
| 17/04 | 810.2 | 815.5 | 738.2 | 786.5 | -19.7 | -2.4 | 243,803,600 |
| 17/03 | 863.7 | 876.5 | 805.7 | 806.2 | -53.3 | -6.2 | 274,716,400 |
| 17/02 | 815.0 | 875.0 | 814.0 | 859.5 | +31.3 | +3.8 | 239,005,400 |
| 17/01 | 809.0 | 850.0 | 798.5 | 828.2 | +24.7 | +3.1 | 205,164,600 |
| 16/12 | 782.5 | 851.7 | 782.0 | 803.5 | +32.8 | +4.3 | 367,842,200 |
| 16/11 | 726.2 | 777.5 | 666.5 | 770.7 | +41.7 | +5.7 | 356,967,600 |
| 16/10 | 699.2 | 734.7 | 690.5 | 729.0 | +33.8 | +4.9 | 234,029,800 |
| 16/09 | 687.5 | 703.2 | 662.7 | 695.2 | +6.7 | +1.0 | 273,739,000 |
| 16/08 | 594.0 | 691.7 | 581.0 | 688.5 | +84.3 | +14.0 | 305,809,000 |
| 16/07 | 607.0 | 640.0 | 594.0 | 604.2 | -2.5 | -0.4 | 250,899,000 |
| 16/06 | 663.2 | 666.5 | 578.2 | 606.7 | -60.8 | -9.1 | 345,330,200 |
| 16/05 | 644.0 | 669.7 | 631.5 | 667.5 | -3.2 | -0.5 | 280,939,600 |
| 16/04 | 641.2 | 701.5 | 601.5 | 670.7 | +23.2 | +3.6 | 391,878,000 |
| 16/03 | 652.5 | 754.2 | 642.7 | 647.5 | -3.2 | -0.5 | 615,559,200 |
| 16/02 | 690.0 | 693.2 | 582.0 | 650.7 | -27.0 | -4.0 | 523,529,600 |
| 16/01 | 720.2 | 727.0 | 613.2 | 677.7 | -45.0 | -6.2 | 450,434,400 |
| 15/12 | 763.7 | 777.0 | 701.7 | 722.7 | -32.3 | -4.3 | 391,419,800 |
| 15/11 | 760.0 | 786.0 | 738.0 | 755.0 | -15.2 | -2.0 | 297,595,400 |
| 15/10 | 677.5 | 776.0 | 658.0 | 770.2 | +100.0 | +14.9 | 451,608,600 |
| 15/09 | 789.2 | 795.5 | 655.0 | 670.2 | -119.0 | -15.1 | 496,880,000 |
| 15/08 | 805.5 | 838.5 | 722.5 | 789.2 | -16.5 | -2.1 | 449,059,200 |
| 15/07 | 836.2 | 836.5 | 768.2 | 805.7 | -25.5 | -3.1 | 391,195,800 |
| 15/06 | 866.0 | 871.5 | 820.0 | 831.2 | -41.5 | -4.8 | 340,137,000 |
| 15/05 | 830.5 | 879.5 | 823.2 | 872.7 | +32.5 | +3.9 | 312,896,000 |
| 15/04 | 802.5 | 846.0 | 780.0 | 840.2 | +34.2 | +4.2 | 407,029,000 |
| 15/03 | 834.5 | 854.0 | 802.5 | 806.0 | -25.2 | -3.0 | 468,870,600 |
| 15/02 | 753.5 | 832.7 | 751.0 | 831.2 | +77.7 | +10.3 | 403,827,400 |
| 15/01 | 805.0 | 809.7 | 731.0 | 753.5 | -57.2 | -7.1 | 407,149,800 |
▶︎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
