8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,060.1
円
(22:30)
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 | 3,060.0 | -251.0 | -7.6 | 39,564,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 445.0 | 461.5 | 419.0 | 459.5 | +13.5 | +3.0 | 256,102,000 |
| 04/11 | 455.0 | 482.0 | 425.5 | 446.0 | +0.5 | +0.1 | 276,854,000 |
| 04/10 | 470.0 | 502.5 | 445.5 | 445.5 | -16.0 | -3.5 | 239,740,000 |
| 04/09 | 445.0 | 477.0 | 442.5 | 461.5 | +16.5 | +3.7 | 210,070,000 |
| 04/08 | 427.5 | 455.5 | 414.0 | 445.0 | +27.5 | +6.6 | 188,274,000 |
| 04/07 | 412.0 | 434.0 | 395.0 | 417.5 | +9.0 | +2.2 | 184,562,000 |
| 04/06 | 421.0 | 443.0 | 400.5 | 408.5 | -15.5 | -3.7 | 237,122,000 |
| 04/05 | 454.0 | 454.0 | 385.0 | 424.0 | -31.0 | -6.8 | 193,690,000 |
| 04/04 | 478.5 | 510.5 | 455.0 | 455.0 | -12.0 | -2.6 | 220,782,000 |
| 04/03 | 430.0 | 478.0 | 427.5 | 467.0 | +44.5 | +10.5 | 221,344,000 |
| 04/02 | 399.0 | 430.5 | 382.5 | 422.5 | +20.5 | +5.1 | 154,750,000 |
| 04/01 | 436.0 | 439.0 | 394.5 | 402.0 | -29.5 | -6.8 | 183,754,000 |
| 03/12 | 361.0 | 431.5 | 359.5 | 431.5 | +63.0 | +17.1 | 188,456,000 |
| 03/11 | 415.0 | 425.0 | 362.0 | 368.5 | -31.5 | -7.9 | 130,596,000 |
| 03/10 | 377.5 | 452.0 | 377.5 | 400.0 | +21.5 | +5.7 | 243,194,000 |
| 03/09 | 377.5 | 402.0 | 373.5 | 378.5 | +6.0 | +1.6 | 181,266,000 |
| 03/08 | 340.5 | 389.0 | 324.0 | 372.5 | +37.0 | +11.0 | 178,880,000 |
| 03/07 | 301.0 | 351.5 | 300.0 | 335.5 | +34.5 | +11.5 | 219,984,000 |
| 03/06 | 278.5 | 317.5 | 278.0 | 301.0 | +25.0 | +9.1 | 162,586,000 |
| 03/05 | 280.5 | 304.0 | 269.5 | 276.0 | -6.5 | -2.3 | 166,328,000 |
| 03/04 | 285.5 | 313.5 | 270.0 | 282.5 | -4.5 | -1.6 | 155,268,000 |
| 03/03 | 313.5 | 324.0 | 287.0 | 287.0 | -30.5 | -9.6 | 136,188,000 |
| 03/02 | 296.5 | 341.0 | 293.0 | 317.5 | +22.5 | +7.6 | 151,344,000 |
| 03/01 | 277.5 | 325.5 | 273.5 | 295.0 | +18.0 | +6.5 | 208,854,000 |
| 02/12 | 311.5 | 311.5 | 262.5 | 277.0 | -33.0 | -10.7 | 124,544,000 |
| 02/11 | 284.5 | 313.0 | 262.5 | 310.0 | +20.5 | +7.1 | 146,720,000 |
| 02/10 | 318.5 | 325.0 | 275.0 | 289.5 | -30.0 | -9.4 | 162,082,000 |
| 02/09 | 308.0 | 336.0 | 300.0 | 319.5 | +6.5 | +2.1 | 156,698,000 |
| 02/08 | 325.5 | 350.5 | 306.0 | 313.0 | -11.0 | -3.4 | 156,220,000 |
| 02/07 | 400.0 | 414.0 | 303.0 | 324.0 | -77.0 | -19.2 | 268,386,000 |
▶︎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
