8031東証P貸借
業種 卸売業
三井物産 株価時系列データ
PTS
3,275.1
円
(21:23)
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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,219.5 | 1,278.0 | 1,207.0 | 1,275.2 | +21.2 | +1.7 | 44,102,800 |
| 6/18 | 1,300.0 | 1,320.5 | 1,252.5 | 1,254.0 | -19.5 | -1.5 | 46,215,200 |
| 6/11 | 1,268.5 | 1,279.2 | 1,258.7 | 1,273.5 | -2.2 | -0.2 | 40,084,000 |
| 6/4 | 1,205.5 | 1,282.0 | 1,202.7 | 1,275.7 | +54.0 | +4.4 | 41,423,800 |
| 5/28 | 1,203.2 | 1,233.5 | 1,190.7 | 1,221.7 | +18.5 | +1.5 | 65,750,600 |
| 5/21 | 1,198.0 | 1,226.5 | 1,182.2 | 1,203.2 | +4.2 | +0.4 | 46,177,600 |
| 5/14 | 1,249.0 | 1,279.2 | 1,192.0 | 1,199.0 | -49.0 | -3.9 | 53,530,600 |
| 5/7 | 1,201.7 | 1,248.0 | 1,200.2 | 1,248.0 | +96.3 | +8.4 | 39,099,200 |
| 4/30 | 1,144.0 | 1,184.2 | 1,113.2 | 1,151.7 | +15.7 | +1.4 | 41,097,000 |
| 4/23 | 1,149.0 | 1,156.5 | 1,115.2 | 1,136.0 | -18.0 | -1.6 | 35,072,400 |
| 4/16 | 1,145.2 | 1,164.2 | 1,137.7 | 1,154.0 | +9.0 | +0.8 | 36,838,000 |
| 4/9 | 1,112.5 | 1,171.2 | 1,106.2 | 1,145.0 | +32.8 | +3.0 | 52,347,600 |
| 4/2 | 1,200.2 | 1,207.5 | 1,099.0 | 1,112.2 | -78.5 | -6.6 | 54,621,000 |
| 3/26 | 1,185.2 | 1,206.5 | 1,144.2 | 1,190.7 | +4.7 | +0.4 | 54,271,800 |
| 3/19 | 1,192.5 | 1,197.2 | 1,170.7 | 1,186.0 | -5.2 | -0.4 | 62,816,400 |
| 3/12 | 1,156.0 | 1,191.2 | 1,137.5 | 1,191.2 | +48.2 | +4.2 | 67,883,800 |
| 3/5 | 1,133.2 | 1,158.2 | 1,120.5 | 1,143.0 | +11.3 | +1.0 | 54,650,400 |
| 2/26 | 1,100.0 | 1,181.2 | 1,099.2 | 1,131.7 | +44.5 | +4.1 | 61,323,200 |
| 2/19 | 1,014.0 | 1,116.7 | 1,013.0 | 1,087.2 | +82.7 | +8.2 | 57,885,000 |
| 2/12 | 975.5 | 1,012.2 | 975.0 | 1,004.5 | +35.3 | +3.6 | 33,836,400 |
| 2/5 | 966.0 | 994.0 | 961.0 | 969.2 | +1.0 | +0.1 | 48,898,000 |
| 1/29 | 1,027.2 | 1,034.0 | 968.2 | 968.2 | -61.5 | -6.0 | 61,020,800 |
| 1/22 | 985.0 | 1,037.0 | 982.2 | 1,029.7 | +38.0 | +3.8 | 48,976,200 |
| 1/15 | 983.2 | 1,013.2 | 968.2 | 991.7 | 0 | 0.0 | 44,086,400 |
| 1/8 | 946.2 | 999.2 | 929.2 | 991.7 | +47.0 | +5.0 | 43,840,600 |
| 12/30 | 957.0 | 960.5 | 936.5 | 944.7 | -9.5 | -1.0 | 17,849,200 |
| 12/25 | 958.0 | 959.0 | 926.0 | 954.2 | -2.5 | -0.3 | 28,097,800 |
| 12/18 | 963.0 | 972.5 | 940.5 | 956.7 | -7.5 | -0.8 | 35,626,400 |
| 12/11 | 947.7 | 971.5 | 938.0 | 964.2 | +31.5 | +3.4 | 44,281,800 |
| 12/4 | 927.5 | 937.2 | 885.0 | 932.7 | -2.8 | -0.3 | 50,646,000 |
▶︎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
