8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,290
円
(19:09)
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) |
|---|---|---|---|---|---|---|---|
| 1/21 | 1,449.5 | 1,465.0 | 1,407.5 | 1,426.7 | -1.5 | -0.1 | 36,661,800 |
| 1/14 | 1,400.2 | 1,469.7 | 1,384.0 | 1,428.2 | +35.5 | +2.6 | 38,105,200 |
| 1/7 | 1,365.0 | 1,422.5 | 1,357.7 | 1,392.7 | +31.0 | +2.3 | 32,514,200 |
| 12/30 | 1,347.5 | 1,374.0 | 1,336.0 | 1,361.7 | +15.2 | +1.1 | 16,388,000 |
| 12/24 | 1,314.2 | 1,355.0 | 1,296.7 | 1,346.5 | +21.5 | +1.6 | 30,156,800 |
| 12/17 | 1,297.2 | 1,337.7 | 1,281.7 | 1,325.0 | +40.0 | +3.1 | 39,971,400 |
| 12/10 | 1,285.0 | 1,316.0 | 1,266.5 | 1,285.0 | +16.5 | +1.3 | 39,314,000 |
| 12/3 | 1,316.7 | 1,338.7 | 1,256.5 | 1,268.5 | -72.7 | -5.4 | 68,907,400 |
| 11/26 | 1,336.7 | 1,386.0 | 1,316.0 | 1,341.2 | -8.0 | -0.6 | 45,949,600 |
| 11/19 | 1,285.0 | 1,349.2 | 1,276.0 | 1,349.2 | +65.5 | +5.1 | 48,869,600 |
| 11/12 | 1,275.2 | 1,284.0 | 1,226.5 | 1,283.7 | +24.2 | +1.9 | 38,946,600 |
| 11/5 | 1,315.5 | 1,371.2 | 1,253.0 | 1,259.5 | -36.5 | -2.8 | 68,633,200 |
| 10/29 | 1,283.7 | 1,316.2 | 1,270.2 | 1,296.0 | +8.8 | +0.7 | 44,368,600 |
| 10/22 | 1,305.0 | 1,317.2 | 1,274.0 | 1,287.2 | -8.8 | -0.7 | 34,978,400 |
| 10/15 | 1,259.7 | 1,301.7 | 1,256.5 | 1,296.0 | +51.0 | +4.1 | 50,258,200 |
| 10/8 | 1,221.5 | 1,253.0 | 1,191.0 | 1,245.0 | +46.0 | +3.8 | 49,070,400 |
| 10/1 | 1,227.7 | 1,256.2 | 1,191.7 | 1,199.0 | -17.7 | -1.5 | 69,598,000 |
| 9/24 | 1,200.0 | 1,236.5 | 1,177.0 | 1,216.7 | -39.3 | -3.1 | 51,763,000 |
| 9/17 | 1,282.0 | 1,309.5 | 1,245.2 | 1,256.0 | -23.2 | -1.8 | 61,778,000 |
| 9/10 | 1,257.0 | 1,282.2 | 1,246.0 | 1,279.2 | +42.7 | +3.5 | 52,998,200 |
| 9/3 | 1,197.0 | 1,238.5 | 1,196.2 | 1,236.5 | +54.0 | +4.6 | 47,667,800 |
| 8/27 | 1,176.2 | 1,207.2 | 1,164.0 | 1,182.5 | +22.5 | +1.9 | 50,070,800 |
| 8/20 | 1,304.7 | 1,309.2 | 1,157.5 | 1,160.0 | -156.7 | -11.9 | 66,373,400 |
| 8/13 | 1,313.7 | 1,329.2 | 1,303.2 | 1,316.7 | -0.8 | -0.1 | 29,613,200 |
| 8/6 | 1,257.5 | 1,373.2 | 1,256.7 | 1,317.5 | +67.8 | +5.4 | 58,854,600 |
| 7/30 | 1,267.5 | 1,282.5 | 1,247.7 | 1,249.7 | +14.0 | +1.1 | 30,391,000 |
| 7/21 | 1,255.2 | 1,270.0 | 1,230.7 | 1,235.7 | -34.3 | -2.7 | 17,295,200 |
| 7/16 | 1,294.0 | 1,301.0 | 1,266.5 | 1,270.0 | +10.3 | +0.8 | 27,512,400 |
| 7/9 | 1,250.0 | 1,310.0 | 1,233.5 | 1,259.7 | +1.2 | +0.1 | 42,373,400 |
| 7/2 | 1,276.5 | 1,279.0 | 1,231.5 | 1,258.5 | -16.7 | -1.3 | 27,019,000 |
▶︎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
