8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,284.1
円
(10:45)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,148.0 | 3,294.0 | 3,103.0 | 3,282.0 | +147.0 | +4.7 | 22,482,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,914.0 | 4,025.0 | 3,817.5 | 3,939.5 | +99.0 | +2.6 | 38,257,200 |
| 5/2 | 3,825.5 | 3,921.5 | 3,774.5 | 3,840.5 | +81.0 | +2.2 | 49,069,600 |
| 4/26 | 3,597.0 | 3,784.0 | 3,575.5 | 3,759.5 | +197.0 | +5.5 | 38,143,400 |
| 4/19 | 3,690.5 | 3,754.0 | 3,493.5 | 3,562.5 | -152.0 | -4.1 | 37,526,200 |
| 4/12 | 3,590.0 | 3,767.5 | 3,561.0 | 3,714.5 | +179.0 | +5.1 | 38,127,400 |
| 4/5 | 3,546.0 | 3,576.0 | 3,366.0 | 3,535.5 | -17.5 | -0.5 | 38,747,200 |
| 3/29 | 3,584.0 | 3,634.0 | 3,501.5 | 3,553.0 | -19.5 | -0.6 | 36,240,400 |
| 3/22 | 3,295.0 | 3,587.0 | 3,282.0 | 3,572.5 | +318.5 | +9.8 | 34,364,800 |
| 3/15 | 3,337.5 | 3,343.0 | 3,082.0 | 3,254.0 | -127.0 | -3.8 | 54,604,600 |
| 3/8 | 3,383.5 | 3,464.5 | 3,302.5 | 3,381.0 | +24.5 | +0.7 | 38,677,400 |
| 3/1 | 3,325.0 | 3,384.0 | 3,261.5 | 3,356.5 | +108.0 | +3.3 | 49,418,400 |
| 2/22 | 3,148.5 | 3,278.0 | 3,146.5 | 3,248.5 | +115.0 | +3.7 | 39,303,000 |
| 2/16 | 2,945.0 | 3,174.0 | 2,932.5 | 3,133.5 | +202.5 | +6.9 | 45,079,400 |
| 2/9 | 2,949.5 | 2,961.5 | 2,845.5 | 2,931.0 | +8.0 | +0.3 | 40,849,400 |
| 2/2 | 2,901.0 | 3,059.5 | 2,901.0 | 2,923.0 | +21.5 | +0.7 | 43,226,800 |
| 1/26 | 2,967.5 | 3,041.0 | 2,901.5 | 2,901.5 | -65.0 | -2.2 | 29,160,600 |
| 1/19 | 2,908.5 | 3,057.0 | 2,898.0 | 2,966.5 | +58.0 | +2.0 | 42,416,800 |
| 1/12 | 2,749.0 | 2,912.0 | 2,692.5 | 2,908.5 | +187.0 | +6.9 | 36,607,400 |
| 1/5 | 2,650.5 | 2,755.5 | 2,613.5 | 2,721.5 | +72.5 | +2.7 | 13,497,400 |
| 12/29 | 2,623.0 | 2,682.0 | 2,593.5 | 2,649.0 | +43.5 | +1.7 | 24,310,600 |
| 12/22 | 2,540.0 | 2,615.5 | 2,506.0 | 2,605.5 | +44.0 | +1.7 | 30,115,800 |
| 12/15 | 2,579.0 | 2,649.5 | 2,532.0 | 2,561.5 | +49.0 | +2.0 | 39,020,400 |
| 12/8 | 2,695.0 | 2,695.0 | 2,502.0 | 2,512.5 | -210.0 | -7.7 | 49,029,000 |
| 12/1 | 2,705.5 | 2,729.0 | 2,628.0 | 2,722.5 | +5.0 | +0.2 | 52,781,400 |
| 11/24 | 2,860.0 | 2,874.0 | 2,665.0 | 2,717.5 | -141.0 | -4.9 | 37,989,600 |
| 11/17 | 2,835.0 | 2,878.0 | 2,802.0 | 2,858.5 | +52.0 | +1.9 | 29,872,400 |
| 11/10 | 2,826.5 | 2,900.0 | 2,715.0 | 2,806.5 | +30.0 | +1.1 | 54,512,200 |
| 11/2 | 2,700.0 | 2,830.0 | 2,626.0 | 2,776.5 | +36.0 | +1.3 | 66,944,000 |
| 10/27 | 2,725.0 | 2,751.5 | 2,611.0 | 2,740.5 | -18.5 | -0.7 | 35,190,800 |
| 10/20 | 2,695.5 | 2,805.5 | 2,673.0 | 2,759.0 | +60.0 | +2.2 | 42,720,000 |
▶︎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
