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
(22:38)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 945.0 | 949.2 | 914.0 | 935.5 | +14.3 | +1.6 | 38,952,000 |
| 11/20 | 908.0 | 941.0 | 904.5 | 921.2 | +30.7 | +3.5 | 47,586,000 |
| 11/13 | 859.2 | 926.2 | 855.0 | 890.5 | +37.5 | +4.4 | 45,665,800 |
| 11/6 | 825.0 | 877.7 | 825.0 | 853.0 | +38.0 | +4.7 | 42,379,000 |
| 10/30 | 904.7 | 904.7 | 805.2 | 815.0 | -87.2 | -9.7 | 39,445,400 |
| 10/23 | 900.2 | 908.0 | 877.7 | 902.2 | +4.5 | +0.5 | 23,685,800 |
| 10/16 | 927.2 | 927.7 | 897.7 | 897.7 | -26.5 | -2.9 | 26,564,200 |
| 10/9 | 908.2 | 930.7 | 907.5 | 924.2 | +27.5 | +3.1 | 32,987,000 |
| 10/2 | 950.0 | 955.2 | 892.7 | 896.7 | -49.8 | -5.3 | 36,984,400 |
| 9/25 | 932.5 | 948.7 | 932.5 | 946.5 | +8.0 | +0.9 | 26,368,600 |
| 9/18 | 963.0 | 968.0 | 936.2 | 938.5 | -25.2 | -2.6 | 39,774,400 |
| 9/11 | 981.0 | 985.7 | 947.5 | 963.7 | -11.8 | -1.2 | 50,235,400 |
| 9/4 | 930.5 | 994.0 | 927.5 | 975.5 | +84.0 | +9.4 | 66,779,200 |
| 8/28 | 885.7 | 907.5 | 883.0 | 891.5 | +9.0 | +1.0 | 36,902,200 |
| 8/21 | 888.5 | 897.0 | 873.0 | 882.5 | -3.5 | -0.4 | 29,296,400 |
| 8/14 | 847.7 | 896.5 | 845.2 | 886.0 | +56.0 | +6.8 | 44,651,800 |
| 8/7 | 797.2 | 845.0 | 795.2 | 830.0 | +43.0 | +5.5 | 43,833,600 |
| 7/31 | 810.2 | 830.5 | 786.0 | 787.0 | -32.2 | -3.9 | 40,841,600 |
| 7/22 | 822.5 | 831.2 | 810.7 | 819.2 | -2.8 | -0.3 | 21,472,400 |
| 7/17 | 793.5 | 835.7 | 790.0 | 822.0 | +42.0 | +5.4 | 37,393,200 |
| 7/10 | 789.2 | 800.0 | 775.2 | 780.0 | -4.5 | -0.6 | 36,471,000 |
| 7/3 | 800.2 | 815.7 | 773.7 | 784.5 | -27.0 | -3.3 | 43,675,800 |
| 6/26 | 830.5 | 838.0 | 792.2 | 811.5 | -25.7 | -3.1 | 46,269,200 |
| 6/19 | 829.2 | 855.5 | 817.5 | 837.2 | -1.0 | -0.1 | 53,554,000 |
| 6/12 | 890.0 | 891.5 | 815.2 | 838.2 | -34.8 | -4.0 | 48,753,600 |
| 6/5 | 817.0 | 891.7 | 814.7 | 873.0 | +55.3 | +6.8 | 53,572,600 |
| 5/29 | 804.0 | 841.7 | 795.5 | 817.7 | +31.0 | +3.9 | 67,648,200 |
| 5/22 | 767.5 | 809.7 | 764.2 | 786.7 | +19.7 | +2.6 | 44,877,400 |
| 5/15 | 801.7 | 823.5 | 761.2 | 767.0 | -28.2 | -3.6 | 47,872,600 |
| 5/8 | 732.0 | 796.5 | 731.7 | 795.2 | +52.7 | +7.1 | 37,120,200 |
▶︎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
