8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,063
円
(12:48)
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 | 3,052.0 | 3,062.0 | -249.0 | -7.5 | 30,378,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 562.0 | 674.5 | 556.0 | 655.5 | +83.5 | +14.6 | 454,282,000 |
| 09/11 | 585.5 | 610.5 | 550.5 | 572.0 | -39.5 | -6.5 | 342,668,000 |
| 09/10 | 587.0 | 662.0 | 540.5 | 611.5 | +24.5 | +4.2 | 454,343,400 |
| 09/09 | 602.0 | 647.5 | 573.5 | 587.0 | -19.0 | -3.1 | 387,615,200 |
| 09/08 | 594.0 | 668.0 | 587.5 | 606.0 | +12.5 | +2.1 | 567,741,400 |
| 09/07 | 570.0 | 600.5 | 507.5 | 593.5 | +20.5 | +3.6 | 479,552,400 |
| 09/06 | 615.0 | 680.0 | 549.0 | 573.0 | -35.0 | -5.8 | 611,878,400 |
| 09/05 | 532.5 | 616.0 | 532.0 | 608.0 | +89.0 | +17.2 | 430,414,600 |
| 09/04 | 500.0 | 614.5 | 499.5 | 519.0 | +26.0 | +5.3 | 553,467,000 |
| 09/03 | 448.5 | 545.5 | 400.0 | 493.0 | +33.0 | +7.2 | 742,188,000 |
| 09/02 | 475.0 | 541.0 | 416.5 | 460.0 | -20.0 | -4.2 | 727,670,000 |
| 09/01 | 485.5 | 535.0 | 431.0 | 480.0 | +29.5 | +6.6 | 677,112,000 |
| 08/12 | 425.0 | 458.0 | 343.0 | 450.5 | +27.5 | +6.5 | 857,588,000 |
| 08/11 | 478.0 | 520.5 | 328.0 | 423.0 | -40.0 | -8.6 | 882,726,000 |
| 08/10 | 669.0 | 686.5 | 340.5 | 463.0 | -176.0 | -27.5 | 1,233,250,000 |
| 08/09 | 949.5 | 957.5 | 602.5 | 639.0 | -301.0 | -32.0 | 948,952,000 |
| 08/08 | 1,100.0 | 1,102.5 | 852.5 | 940.0 | -177.5 | -15.9 | 686,954,000 |
| 08/07 | 1,185.0 | 1,235.0 | 1,012.5 | 1,117.5 | -55.0 | -4.7 | 459,028,000 |
| 08/06 | 1,317.5 | 1,322.5 | 1,130.0 | 1,172.5 | -120.0 | -9.3 | 428,220,000 |
| 08/05 | 1,215.0 | 1,380.0 | 1,172.5 | 1,292.5 | +72.5 | +5.9 | 491,300,000 |
| 08/04 | 1,012.5 | 1,322.5 | 991.5 | 1,220.0 | +210.0 | +20.8 | 499,712,000 |
| 08/03 | 1,110.0 | 1,212.5 | 953.0 | 1,010.0 | -155.0 | -13.3 | 638,342,000 |
| 08/02 | 1,070.0 | 1,225.0 | 995.0 | 1,165.0 | +102.5 | +9.7 | 548,064,000 |
| 08/01 | 1,185.0 | 1,192.5 | 840.5 | 1,062.5 | -120.0 | -10.2 | 680,194,000 |
| 07/12 | 1,280.0 | 1,290.0 | 1,097.5 | 1,182.5 | -82.5 | -6.5 | 538,346,000 |
| 07/11 | 1,515.0 | 1,520.0 | 1,095.0 | 1,265.0 | -210.0 | -14.2 | 734,850,000 |
| 07/10 | 1,397.5 | 1,590.0 | 1,370.0 | 1,475.0 | +80.0 | +5.7 | 568,972,000 |
| 07/09 | 1,207.5 | 1,410.0 | 1,127.5 | 1,395.0 | +190.0 | +15.8 | 473,464,000 |
| 07/08 | 1,392.5 | 1,397.5 | 985.0 | 1,205.0 | -200.0 | -14.2 | 705,648,000 |
| 07/07 | 1,242.5 | 1,460.0 | 1,242.5 | 1,405.0 | +177.5 | +14.5 | 442,040,000 |
▶︎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
