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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,148.0 | 3,265.0 | 3,103.0 | 3,244.0 | +109.0 | +3.5 | 25,660,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,136.0 | 3,333.0 | 3,130.0 | 3,135.0 | -1.0 | +0.0 | 32,117,100 |
| 11/29 | 3,316.0 | 3,325.0 | 3,114.0 | 3,136.0 | -169.0 | -5.1 | 42,387,300 |
| 11/22 | 3,230.0 | 3,346.0 | 3,217.0 | 3,305.0 | +55.0 | +1.7 | 27,315,900 |
| 11/15 | 3,239.0 | 3,314.0 | 3,146.0 | 3,250.0 | +11.0 | +0.3 | 28,140,600 |
| 11/8 | 3,066.0 | 3,349.0 | 3,062.0 | 3,239.0 | +85.0 | +2.7 | 25,576,000 |
| 11/1 | 3,056.0 | 3,225.0 | 3,048.0 | 3,154.0 | +71.0 | +2.3 | 37,517,200 |
| 10/25 | 3,170.0 | 3,187.0 | 3,040.0 | 3,083.0 | -98.0 | -3.1 | 22,961,300 |
| 10/18 | 3,298.0 | 3,300.0 | 3,145.0 | 3,181.0 | -78.0 | -2.4 | 21,981,700 |
| 10/11 | 3,455.0 | 3,456.0 | 3,203.0 | 3,259.0 | -116.0 | -3.4 | 37,032,900 |
| 10/4 | 3,129.0 | 3,423.0 | 3,106.0 | 3,375.0 | +106.0 | +3.2 | 46,575,000 |
| 9/27 | 3,070.0 | 3,285.0 | 3,058.0 | 3,269.0 | +218.0 | +7.2 | 38,830,100 |
| 9/20 | 2,860.0 | 3,090.0 | 2,760.5 | 3,051.0 | +159.5 | +5.5 | 65,481,100 |
| 9/13 | 2,772.0 | 2,960.0 | 2,756.0 | 2,891.5 | +13.0 | +0.5 | 50,176,800 |
| 9/6 | 3,140.0 | 3,154.0 | 2,808.0 | 2,878.5 | -244.5 | -7.8 | 38,739,800 |
| 8/30 | 2,996.0 | 3,140.0 | 2,961.5 | 3,123.0 | +104.0 | +3.4 | 32,016,800 |
| 8/23 | 3,130.0 | 3,174.0 | 2,988.0 | 3,019.0 | -164.0 | -5.2 | 36,446,200 |
| 8/16 | 2,939.0 | 3,186.0 | 2,890.5 | 3,183.0 | +331.0 | +11.6 | 34,039,900 |
| 8/9 | 2,720.0 | 2,970.0 | 2,401.0 | 2,852.0 | -188.0 | -6.2 | 81,970,600 |
| 8/2 | 3,450.0 | 3,546.0 | 3,010.0 | 3,040.0 | -396.0 | -11.5 | 43,385,300 |
| 7/26 | 3,709.0 | 3,713.0 | 3,407.0 | 3,436.0 | -274.0 | -7.4 | 28,849,400 |
| 7/19 | 3,730.0 | 3,820.0 | 3,661.0 | 3,710.0 | -11.0 | -0.3 | 22,966,500 |
| 7/12 | 3,820.0 | 3,834.0 | 3,670.0 | 3,721.0 | -127.0 | -3.3 | 34,772,300 |
| 7/5 | 3,700.0 | 3,889.0 | 3,635.0 | 3,848.0 | +197.0 | +5.4 | 40,934,300 |
| 6/28 | 3,695.0 | 3,754.0 | 3,628.0 | 3,651.0 | -58.0 | -1.6 | 50,169,600 |
| 6/21 | 3,760.0 | 3,773.5 | 3,650.5 | 3,709.0 | -88.0 | -2.3 | 51,918,600 |
| 6/14 | 3,830.0 | 3,882.0 | 3,684.5 | 3,797.0 | -45.5 | -1.2 | 34,619,000 |
| 6/7 | 4,049.0 | 4,081.0 | 3,780.0 | 3,842.5 | -142.5 | -3.6 | 37,795,800 |
| 5/31 | 4,075.0 | 4,112.0 | 3,897.0 | 3,985.0 | -102.0 | -2.5 | 38,731,600 |
| 5/24 | 4,010.0 | 4,182.5 | 3,961.5 | 4,087.0 | +103.0 | +2.6 | 41,296,200 |
| 5/17 | 3,912.5 | 3,989.0 | 3,855.0 | 3,984.0 | +44.5 | +1.1 | 29,728,600 |
▶︎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
