16,486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) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 6,510.0 | 6,610.0 | 6,450.0 | 6,580.0 | 6,580.0 | 648,900 |
| 2017/12/21 | 6,420.0 | 6,560.0 | 6,400.0 | 6,510.0 | 6,510.0 | 632,100 |
| 2017/12/20 | 6,290.0 | 6,520.0 | 6,270.0 | 6,400.0 | 6,400.0 | 839,600 |
| 2017/12/19 | 6,290.0 | 6,350.0 | 6,240.0 | 6,290.0 | 6,290.0 | 608,200 |
| 2017/12/18 | 6,110.0 | 6,320.0 | 6,110.0 | 6,260.0 | 6,260.0 | 1,042,100 |
| 2017/12/15 | 5,990.0 | 6,090.0 | 5,910.0 | 6,030.0 | 6,030.0 | 738,000 |
| 2017/12/14 | 5,970.0 | 6,060.0 | 5,960.0 | 5,990.0 | 5,990.0 | 582,600 |
| 2017/12/13 | 6,070.0 | 6,140.0 | 5,980.0 | 6,000.0 | 6,000.0 | 961,200 |
| 2017/12/12 | 6,050.0 | 6,090.0 | 5,950.0 | 5,970.0 | 5,970.0 | 756,300 |
| 2017/12/11 | 6,050.0 | 6,090.0 | 5,980.0 | 6,050.0 | 6,050.0 | 628,100 |
| 2017/12/08 | 5,980.0 | 6,010.0 | 5,930.0 | 6,000.0 | 6,000.0 | 680,000 |
| 2017/12/07 | 5,980.0 | 5,990.0 | 5,820.0 | 5,940.0 | 5,940.0 | 808,600 |
| 2017/12/06 | 6,090.0 | 6,100.0 | 5,860.0 | 5,920.0 | 5,920.0 | 1,002,300 |
| 2017/12/05 | 6,150.0 | 6,210.0 | 6,100.0 | 6,160.0 | 6,160.0 | 503,300 |
| 2017/12/04 | 6,340.0 | 6,360.0 | 6,150.0 | 6,170.0 | 6,170.0 | 582,600 |
| 2017/12/01 | 6,340.0 | 6,360.0 | 6,220.0 | 6,240.0 | 6,240.0 | 838,600 |
| 2017/11/30 | 6,450.0 | 6,470.0 | 6,280.0 | 6,340.0 | 6,340.0 | 973,300 |
| 2017/11/29 | 6,710.0 | 6,740.0 | 6,500.0 | 6,550.0 | 6,550.0 | 536,900 |
| 2017/11/28 | 6,740.0 | 6,780.0 | 6,530.0 | 6,550.0 | 6,550.0 | 811,000 |
| 2017/11/27 | 6,880.0 | 6,940.0 | 6,750.0 | 6,790.0 | 6,790.0 | 427,200 |
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。
