8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,278.9
円
取引時間外
(15:25)
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 | 3,286.0 | +151.0 | +4.8 | 27,166,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 2,062.5 | 2,064.0 | 1,884.0 | 1,893.0 | -196.5 | -9.4 | 56,902,400 |
| 3/10 | 2,109.5 | 2,149.5 | 2,086.0 | 2,089.5 | -1.5 | -0.1 | 49,486,000 |
| 3/3 | 1,924.5 | 2,091.0 | 1,905.5 | 2,091.0 | +154.0 | +8.0 | 56,576,400 |
| 2/24 | 1,974.0 | 1,976.0 | 1,923.5 | 1,937.0 | -38.0 | -1.9 | 23,138,000 |
| 2/17 | 2,001.0 | 2,002.5 | 1,942.5 | 1,975.0 | -10.5 | -0.5 | 27,391,600 |
| 2/10 | 1,955.0 | 2,026.5 | 1,926.5 | 1,985.5 | +58.5 | +3.0 | 47,976,400 |
| 2/3 | 1,957.5 | 1,957.5 | 1,860.5 | 1,927.0 | -31.5 | -1.6 | 44,408,000 |
| 1/27 | 1,929.5 | 1,976.5 | 1,916.0 | 1,958.5 | +37.5 | +2.0 | 31,646,600 |
| 1/20 | 1,890.0 | 1,957.5 | 1,874.5 | 1,921.0 | +14.0 | +0.7 | 32,031,400 |
| 1/13 | 1,870.5 | 1,925.0 | 1,867.5 | 1,907.0 | +51.0 | +2.8 | 25,662,200 |
| 1/6 | 1,900.0 | 1,904.5 | 1,853.5 | 1,856.0 | -70.5 | -3.7 | 23,736,800 |
| 12/30 | 1,939.5 | 1,976.0 | 1,919.5 | 1,926.5 | -11.0 | -0.6 | 19,706,400 |
| 12/23 | 1,980.5 | 2,017.0 | 1,926.0 | 1,937.5 | -53.0 | -2.7 | 36,394,200 |
| 12/16 | 2,011.5 | 2,051.5 | 1,986.5 | 1,990.5 | -21.0 | -1.0 | 42,784,800 |
| 12/9 | 1,920.5 | 2,048.5 | 1,910.5 | 2,011.5 | +99.0 | +5.2 | 47,607,000 |
| 12/2 | 2,021.5 | 2,029.5 | 1,908.5 | 1,912.5 | -114.0 | -5.6 | 64,449,600 |
| 11/25 | 1,899.0 | 2,027.0 | 1,892.0 | 2,026.5 | +108.5 | +5.7 | 45,911,200 |
| 11/18 | 1,905.0 | 1,979.0 | 1,894.0 | 1,918.0 | -13.5 | -0.7 | 46,333,800 |
| 11/11 | 1,810.0 | 1,942.5 | 1,794.5 | 1,931.5 | +117.0 | +6.5 | 60,407,800 |
| 11/4 | 1,634.5 | 1,839.5 | 1,626.5 | 1,814.5 | +196.0 | +12.1 | 62,855,000 |
| 10/28 | 1,625.0 | 1,655.5 | 1,601.0 | 1,618.5 | +24.0 | +1.5 | 40,830,400 |
| 10/21 | 1,623.0 | 1,626.5 | 1,594.5 | 1,594.5 | -59.5 | -3.6 | 28,735,000 |
| 10/14 | 1,625.0 | 1,667.5 | 1,603.0 | 1,654.0 | +13.5 | +0.8 | 31,147,800 |
| 10/7 | 1,545.5 | 1,679.5 | 1,532.5 | 1,640.5 | +96.0 | +6.2 | 45,262,400 |
| 9/30 | 1,591.5 | 1,597.5 | 1,535.5 | 1,544.5 | -82.0 | -5.0 | 71,792,000 |
| 9/22 | 1,648.5 | 1,669.0 | 1,590.0 | 1,626.5 | -14.0 | -0.9 | 27,525,000 |
| 9/16 | 1,633.5 | 1,647.0 | 1,612.0 | 1,640.5 | +28.5 | +1.8 | 38,513,200 |
| 9/9 | 1,585.0 | 1,616.0 | 1,563.5 | 1,612.0 | +39.0 | +2.5 | 40,408,600 |
| 9/2 | 1,619.0 | 1,681.0 | 1,547.0 | 1,573.0 | -74.5 | -4.5 | 61,196,600 |
| 8/26 | 1,554.5 | 1,667.0 | 1,552.0 | 1,647.5 | +85.0 | +5.4 | 41,622,200 |
▶︎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
