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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 736.0 | 762.5 | 729.5 | 742.5 | +6.5 | +0.9 | 46,639,200 |
| 4/24 | 736.5 | 740.7 | 698.0 | 736.0 | -12.2 | -1.6 | 55,496,600 |
| 4/17 | 748.2 | 759.7 | 733.7 | 748.2 | -10.0 | -1.3 | 43,785,000 |
| 4/10 | 717.5 | 762.2 | 707.7 | 758.2 | +40.0 | +5.6 | 58,891,800 |
| 4/3 | 767.5 | 785.7 | 707.5 | 718.2 | -94.5 | -11.6 | 77,786,200 |
| 3/27 | 758.7 | 826.2 | 728.0 | 812.7 | +59.5 | +7.9 | 110,353,600 |
| 3/19 | 729.7 | 770.0 | 694.5 | 753.2 | +24.7 | +3.4 | 91,129,600 |
| 3/13 | 828.7 | 834.5 | 689.0 | 728.5 | -140.2 | -16.1 | 114,523,200 |
| 3/6 | 856.5 | 893.2 | 851.5 | 868.7 | -23.0 | -2.6 | 98,383,600 |
| 2/28 | 926.0 | 945.7 | 883.7 | 891.7 | -79.3 | -8.2 | 86,197,400 |
| 2/21 | 963.0 | 978.0 | 955.7 | 971.0 | -0.5 | -0.1 | 43,134,800 |
| 2/14 | 975.0 | 986.7 | 968.0 | 971.5 | -19.0 | -1.9 | 31,118,800 |
| 2/7 | 959.5 | 999.7 | 956.5 | 990.5 | +10.3 | +1.1 | 59,469,600 |
| 1/31 | 972.2 | 989.2 | 963.5 | 980.2 | -8.8 | -0.9 | 39,842,200 |
| 1/24 | 983.0 | 996.0 | 982.7 | 989.0 | +4.5 | +0.5 | 28,556,400 |
| 1/17 | 985.5 | 986.7 | 967.7 | 984.5 | -1.2 | -0.1 | 28,591,400 |
| 1/10 | 972.5 | 992.2 | 964.0 | 985.7 | +12.7 | +1.3 | 44,607,600 |
| 12/30 | 977.5 | 978.7 | 966.5 | 973.0 | -6.7 | -0.7 | 6,157,400 |
| 12/27 | 990.0 | 990.7 | 972.2 | 979.7 | -12.0 | -1.2 | 24,618,000 |
| 12/20 | 989.7 | 998.0 | 984.5 | 991.7 | -0.8 | -0.1 | 38,913,000 |
| 12/13 | 987.0 | 994.7 | 971.2 | 992.5 | +11.5 | +1.2 | 50,752,000 |
| 12/6 | 973.2 | 990.7 | 960.2 | 981.0 | +11.3 | +1.2 | 46,959,800 |
| 11/29 | 975.0 | 993.0 | 964.2 | 969.7 | +2.0 | +0.2 | 57,518,200 |
| 11/22 | 959.5 | 973.7 | 950.5 | 967.7 | +3.2 | +0.3 | 42,955,000 |
| 11/15 | 962.5 | 965.0 | 940.5 | 964.5 | +1.5 | +0.2 | 54,770,600 |
| 11/8 | 937.5 | 969.0 | 930.7 | 963.0 | +37.0 | +4.0 | 55,864,600 |
| 11/1 | 905.0 | 936.7 | 903.5 | 926.0 | +16.3 | +1.8 | 84,072,400 |
| 10/25 | 886.0 | 913.0 | 886.0 | 909.7 | +22.0 | +2.5 | 30,265,600 |
| 10/18 | 887.5 | 903.7 | 883.7 | 887.7 | +7.2 | +0.8 | 34,504,200 |
| 10/11 | 867.5 | 882.0 | 858.7 | 880.5 | +15.5 | +1.8 | 42,492,000 |
▶︎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
