16,226円
三井金属の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/16 | 21,675.0 | 22,535.0 | 21,550.0 | 22,220.0 | 22,220.0 | 2,138,300 |
| 2026/01/15 | 21,455.0 | 22,175.0 | 21,250.0 | 21,645.0 | 21,645.0 | 2,533,000 |
| 2026/01/14 | 20,670.0 | 21,600.0 | 20,460.0 | 21,445.0 | 21,445.0 | 2,174,000 |
| 2026/01/13 | 21,200.0 | 21,395.0 | 20,250.0 | 20,295.0 | 20,295.0 | 2,063,900 |
| 2026/01/09 | 19,845.0 | 20,300.0 | 19,480.0 | 19,900.0 | 19,900.0 | 1,844,900 |
| 2026/01/08 | 19,310.0 | 20,725.0 | 19,240.0 | 20,140.0 | 20,140.0 | 3,481,200 |
| 2026/01/07 | 19,420.0 | 20,545.0 | 19,265.0 | 19,265.0 | 19,265.0 | 2,415,000 |
| 2026/01/06 | 18,880.0 | 19,175.0 | 18,530.0 | 19,175.0 | 19,175.0 | 1,644,000 |
| 2026/01/05 | 18,170.0 | 18,865.0 | 17,995.0 | 18,595.0 | 18,595.0 | 1,738,300 |
| 2025/12/30 | 17,400.0 | 17,905.0 | 17,225.0 | 17,635.0 | 17,635.0 | 978,600 |
| 2025/12/29 | 17,645.0 | 18,160.0 | 17,535.0 | 17,800.0 | 17,800.0 | 1,524,900 |
| 2025/12/26 | 17,800.0 | 17,825.0 | 17,270.0 | 17,325.0 | 17,325.0 | 1,135,400 |
| 2025/12/25 | 18,350.0 | 18,495.0 | 17,810.0 | 17,860.0 | 17,860.0 | 793,700 |
| 2025/12/24 | 18,430.0 | 18,445.0 | 17,990.0 | 18,045.0 | 18,045.0 | 1,202,200 |
| 2025/12/23 | 18,230.0 | 18,320.0 | 17,895.0 | 18,110.0 | 18,110.0 | 931,400 |
| 2025/12/22 | 18,005.0 | 18,780.0 | 17,675.0 | 18,445.0 | 18,445.0 | 2,258,500 |
| 2025/12/19 | 17,280.0 | 17,370.0 | 16,775.0 | 17,150.0 | 17,150.0 | 1,563,200 |
| 2025/12/18 | 16,900.0 | 17,545.0 | 16,805.0 | 17,250.0 | 17,250.0 | 1,571,100 |
| 2025/12/17 | 16,620.0 | 17,260.0 | 16,440.0 | 17,200.0 | 17,200.0 | 1,323,900 |
おすすめ条件でスクリーニングされた銘柄を見る
三井金属の取引履歴を振り返りませんか？
三井金属の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
