8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,280.7
円
(13:49)
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 | 3,281.0 | +146.0 | +4.7 | 23,502,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,673.5 | 2,717.0 | 2,647.0 | 2,699.0 | +152.5 | +6.0 | 29,633,200 |
| 10/6 | 2,740.0 | 2,763.0 | 2,456.5 | 2,546.5 | -165.0 | -6.1 | 49,902,600 |
| 9/29 | 2,859.5 | 2,868.5 | 2,690.5 | 2,711.5 | -110.5 | -3.9 | 43,042,000 |
| 9/22 | 2,845.5 | 2,929.0 | 2,794.0 | 2,822.0 | -25.5 | -0.9 | 33,797,600 |
| 9/15 | 2,805.0 | 2,885.5 | 2,778.0 | 2,847.5 | +62.0 | +2.2 | 40,571,800 |
| 9/8 | 2,749.5 | 2,867.5 | 2,745.5 | 2,785.5 | +35.5 | +1.3 | 39,244,200 |
| 9/1 | 2,677.0 | 2,765.0 | 2,669.5 | 2,750.0 | +98.0 | +3.7 | 32,325,800 |
| 8/25 | 2,641.0 | 2,701.5 | 2,612.0 | 2,652.0 | +15.5 | +0.6 | 24,291,000 |
| 8/18 | 2,857.0 | 2,865.0 | 2,578.0 | 2,636.5 | -207.5 | -7.3 | 37,865,600 |
| 8/10 | 2,730.5 | 2,847.0 | 2,714.5 | 2,844.0 | +86.5 | +3.1 | 25,847,400 |
| 8/4 | 2,751.5 | 2,838.5 | 2,685.5 | 2,757.5 | +56.0 | +2.1 | 62,668,800 |
| 7/28 | 2,679.5 | 2,724.5 | 2,640.5 | 2,701.5 | +51.5 | +1.9 | 37,101,000 |
| 7/21 | 2,540.5 | 2,669.5 | 2,538.5 | 2,650.0 | +99.0 | +3.9 | 29,364,600 |
| 7/14 | 2,625.0 | 2,632.5 | 2,495.5 | 2,551.0 | -67.0 | -2.6 | 53,128,400 |
| 7/7 | 2,725.0 | 2,770.0 | 2,607.0 | 2,618.0 | -87.5 | -3.2 | 51,617,800 |
| 6/30 | 2,721.0 | 2,778.0 | 2,674.0 | 2,705.5 | -62.5 | -2.3 | 62,631,000 |
| 6/23 | 2,807.0 | 2,964.0 | 2,724.0 | 2,768.0 | -5.5 | -0.2 | 95,115,000 |
| 6/16 | 2,509.5 | 2,787.5 | 2,492.5 | 2,773.5 | +257.0 | +10.2 | 76,380,400 |
| 6/9 | 2,348.0 | 2,520.0 | 2,336.0 | 2,516.5 | +231.5 | +10.1 | 77,434,800 |
| 6/2 | 2,300.0 | 2,329.5 | 2,202.0 | 2,285.0 | +57.0 | +2.6 | 91,452,000 |
| 5/26 | 2,190.0 | 2,274.0 | 2,183.0 | 2,228.0 | +24.5 | +1.1 | 48,588,400 |
| 5/19 | 2,125.0 | 2,270.0 | 2,120.5 | 2,203.5 | +93.0 | +4.4 | 51,007,400 |
| 5/12 | 2,166.0 | 2,193.0 | 2,100.0 | 2,110.5 | -20.5 | -1.0 | 57,732,400 |
| 5/2 | 2,149.5 | 2,180.0 | 2,106.0 | 2,131.0 | +16.5 | +0.8 | 26,768,600 |
| 4/28 | 2,106.0 | 2,132.5 | 2,066.0 | 2,114.5 | +4.0 | +0.2 | 39,970,400 |
| 4/21 | 2,131.5 | 2,179.5 | 2,102.5 | 2,110.5 | -33.5 | -1.6 | 34,828,400 |
| 4/14 | 1,980.0 | 2,149.0 | 1,969.5 | 2,144.0 | +172.5 | +8.8 | 47,167,200 |
| 4/7 | 2,053.0 | 2,075.0 | 1,953.0 | 1,971.5 | -86.5 | -4.2 | 40,741,600 |
| 3/31 | 1,884.5 | 2,061.0 | 1,868.0 | 2,058.0 | +192.5 | +10.3 | 50,914,600 |
| 3/24 | 1,871.5 | 1,907.0 | 1,850.0 | 1,865.5 | -27.5 | -1.5 | 34,930,600 |
▶︎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
