！決算発表予定日 2024/05/01
8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
7,357.9
円
(09:08)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,535 (24/04/09) | 4,132 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,535 (24/04/09) | 5,227 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 7,194 | 7,422 | 7,151 | 7,364 | +239 | +3.4 | 6,551,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 7,381 | 7,508 | 6,987 | 7,125 | -304 | -4.1 | 18,763,100 |
| 4/12 | 7,180 | 7,535 | 7,122 | 7,429 | +358 | +5.1 | 19,063,700 |
| 4/5 | 7,092 | 7,152 | 6,732 | 7,071 | -35 | -0.5 | 19,373,600 |
| 3/29 | 7,168 | 7,268 | 7,003 | 7,106 | -39 | -0.6 | 18,120,200 |
| 3/22 | 6,590 | 7,174 | 6,564 | 7,145 | +637 | +9.8 | 17,182,400 |
| 3/15 | 6,675 | 6,686 | 6,164 | 6,508 | -254 | -3.8 | 27,302,300 |
| 3/8 | 6,767 | 6,929 | 6,605 | 6,762 | +49 | +0.7 | 19,338,700 |
| 3/1 | 6,650 | 6,768 | 6,523 | 6,713 | +216 | +3.3 | 24,709,200 |
| 2/22 | 6,297 | 6,556 | 6,293 | 6,497 | +230 | +3.7 | 19,651,500 |
| 2/16 | 5,890 | 6,348 | 5,865 | 6,267 | +405 | +6.9 | 22,539,700 |
| 2/9 | 5,899 | 5,923 | 5,691 | 5,862 | +16 | +0.3 | 20,424,700 |
| 2/2 | 5,802 | 6,119 | 5,802 | 5,846 | +43 | +0.7 | 21,613,400 |
| 1/26 | 5,935 | 6,082 | 5,803 | 5,803 | -130 | -2.2 | 14,580,300 |
| 1/19 | 5,817 | 6,114 | 5,796 | 5,933 | +116 | +2.0 | 21,208,400 |
| 1/12 | 5,498 | 5,824 | 5,385 | 5,817 | +374 | +6.9 | 18,303,700 |
| 1/5 | 5,301 | 5,511 | 5,227 | 5,443 | +145 | +2.7 | 6,748,700 |
| 12/29 | 5,246 | 5,364 | 5,187 | 5,298 | +87 | +1.7 | 12,155,300 |
| 12/22 | 5,080 | 5,231 | 5,012 | 5,211 | +88 | +1.7 | 15,057,900 |
| 12/15 | 5,158 | 5,299 | 5,064 | 5,123 | +98 | +2.0 | 19,510,200 |
| 12/8 | 5,390 | 5,390 | 5,004 | 5,025 | -420 | -7.7 | 24,514,500 |
| 12/1 | 5,411 | 5,458 | 5,256 | 5,445 | +10 | +0.2 | 26,390,700 |
| 11/24 | 5,720 | 5,748 | 5,330 | 5,435 | -282 | -4.9 | 18,994,800 |
| 11/17 | 5,670 | 5,756 | 5,604 | 5,717 | +104 | +1.9 | 14,936,200 |
| 11/10 | 5,653 | 5,800 | 5,430 | 5,613 | +60 | +1.1 | 27,256,100 |
| 11/2 | 5,400 | 5,660 | 5,252 | 5,553 | +72 | +1.3 | 33,472,000 |
| 10/27 | 5,450 | 5,503 | 5,222 | 5,481 | -37 | -0.7 | 17,595,400 |
| 10/20 | 5,391 | 5,611 | 5,346 | 5,518 | +120 | +2.2 | 21,360,000 |
| 10/13 | 5,347 | 5,434 | 5,294 | 5,398 | +305 | +6.0 | 14,816,600 |
| 10/6 | 5,480 | 5,526 | 4,913 | 5,093 | -330 | -6.1 | 24,951,300 |
| 9/29 | 5,719 | 5,737 | 5,381 | 5,423 | -221 | -3.9 | 21,521,000 |
▶︎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