8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
ー
円
(ー)
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 | 34,024,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/19 | 1,535.0 | 1,565.0 | 1,521.5 | 1,562.5 | +25.0 | +1.6 | 31,199,200 |
| 8/12 | 1,475.0 | 1,542.0 | 1,473.7 | 1,537.5 | +65.8 | +4.5 | 31,931,800 |
| 8/5 | 1,480.0 | 1,514.5 | 1,438.5 | 1,471.7 | +9.0 | +0.6 | 68,060,600 |
| 7/29 | 1,442.0 | 1,482.7 | 1,440.0 | 1,462.7 | +11.2 | +0.8 | 30,502,200 |
| 7/22 | 1,443.5 | 1,482.5 | 1,434.0 | 1,451.5 | +37.5 | +2.7 | 31,073,600 |
| 7/15 | 1,461.5 | 1,463.5 | 1,395.2 | 1,414.0 | -11.7 | -0.8 | 37,089,800 |
| 7/8 | 1,427.5 | 1,479.5 | 1,363.7 | 1,425.7 | +11.0 | +0.8 | 59,178,800 |
| 7/1 | 1,496.7 | 1,548.0 | 1,399.0 | 1,414.7 | -62.3 | -4.2 | 61,539,400 |
| 6/24 | 1,569.5 | 1,583.5 | 1,443.0 | 1,477.0 | -120.0 | -7.5 | 53,832,800 |
| 6/17 | 1,700.5 | 1,708.5 | 1,571.5 | 1,597.0 | -132.5 | -7.7 | 54,098,400 |
| 6/10 | 1,614.0 | 1,765.0 | 1,614.0 | 1,729.5 | +101.5 | +6.2 | 48,768,000 |
| 6/3 | 1,591.5 | 1,651.5 | 1,581.5 | 1,628.0 | +53.0 | +3.4 | 75,441,000 |
| 5/27 | 1,562.5 | 1,597.0 | 1,555.5 | 1,575.0 | +13.0 | +0.8 | 42,512,800 |
| 5/20 | 1,560.0 | 1,574.0 | 1,495.5 | 1,562.0 | +22.0 | +1.4 | 52,253,800 |
| 5/13 | 1,693.0 | 1,693.0 | 1,523.0 | 1,540.0 | -153.0 | -9.0 | 66,054,200 |
| 5/6 | 1,607.5 | 1,693.0 | 1,549.0 | 1,693.0 | +118.0 | +7.5 | 40,134,000 |
| 4/28 | 1,575.5 | 1,600.0 | 1,518.0 | 1,575.0 | -47.5 | -2.9 | 32,958,400 |
| 4/22 | 1,624.5 | 1,652.0 | 1,602.5 | 1,622.5 | -13.5 | -0.8 | 32,535,400 |
| 4/15 | 1,565.5 | 1,641.5 | 1,534.0 | 1,636.0 | +82.0 | +5.3 | 36,105,800 |
| 4/8 | 1,640.5 | 1,646.0 | 1,526.0 | 1,554.0 | -94.0 | -5.7 | 43,292,200 |
| 4/1 | 1,701.5 | 1,707.0 | 1,627.0 | 1,648.0 | -55.5 | -3.3 | 51,101,000 |
| 3/25 | 1,580.5 | 1,703.5 | 1,580.5 | 1,703.5 | +136.5 | +8.7 | 48,845,000 |
| 3/18 | 1,527.5 | 1,576.5 | 1,476.5 | 1,567.0 | +47.5 | +3.1 | 67,180,600 |
| 3/11 | 1,545.0 | 1,565.0 | 1,453.5 | 1,519.5 | +25.0 | +1.7 | 71,404,400 |
| 3/4 | 1,467.5 | 1,512.0 | 1,376.5 | 1,494.5 | -2.7 | -0.2 | 102,008,000 |
| 2/25 | 1,531.0 | 1,542.0 | 1,444.2 | 1,497.2 | -52.8 | -3.4 | 43,400,400 |
| 2/18 | 1,505.0 | 1,560.5 | 1,481.5 | 1,550.0 | +33.5 | +2.2 | 54,579,600 |
| 2/10 | 1,481.0 | 1,516.5 | 1,454.0 | 1,516.5 | +35.3 | +2.4 | 43,029,200 |
| 2/4 | 1,414.5 | 1,481.5 | 1,408.7 | 1,481.2 | +59.7 | +4.2 | 56,601,600 |
| 1/28 | 1,423.7 | 1,429.2 | 1,378.0 | 1,421.5 | -5.2 | -0.4 | 38,635,800 |
▶︎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
