16,520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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 6,940.0 | 7,010.0 | 6,840.0 | 6,890.0 | 6,890.0 | 453,000 |
| 2017/11/22 | 7,020.0 | 7,080.0 | 6,970.0 | 6,980.0 | 6,980.0 | 536,600 |
| 2017/11/21 | 6,940.0 | 7,020.0 | 6,920.0 | 6,960.0 | 6,960.0 | 462,900 |
| 2017/11/20 | 6,850.0 | 6,950.0 | 6,810.0 | 6,860.0 | 6,860.0 | 569,400 |
| 2017/11/17 | 7,000.0 | 7,040.0 | 6,800.0 | 6,850.0 | 6,850.0 | 835,200 |
| 2017/11/16 | 6,830.0 | 6,930.0 | 6,690.0 | 6,880.0 | 6,880.0 | 901,500 |
| 2017/11/15 | 6,910.0 | 7,150.0 | 6,760.0 | 6,900.0 | 6,900.0 | 1,677,400 |
| 2017/11/14 | 6,930.0 | 7,040.0 | 6,740.0 | 6,890.0 | 6,890.0 | 1,328,100 |
| 2017/11/13 | 6,530.0 | 6,930.0 | 6,400.0 | 6,930.0 | 6,930.0 | 3,400,000 |
| 2017/11/10 | 5,860.0 | 6,000.0 | 5,850.0 | 5,930.0 | 5,930.0 | 664,400 |
| 2017/11/09 | 6,060.0 | 6,150.0 | 5,910.0 | 6,020.0 | 6,020.0 | 997,600 |
| 2017/11/08 | 6,050.0 | 6,080.0 | 5,960.0 | 6,060.0 | 6,060.0 | 721,200 |
| 2017/11/07 | 6,050.0 | 6,110.0 | 6,020.0 | 6,080.0 | 6,080.0 | 733,100 |
| 2017/11/06 | 6,180.0 | 6,200.0 | 6,020.0 | 6,080.0 | 6,080.0 | 751,700 |
| 2017/11/02 | 6,000.0 | 6,120.0 | 5,990.0 | 6,110.0 | 6,110.0 | 967,400 |
| 2017/11/01 | 5,910.0 | 6,030.0 | 5,900.0 | 6,010.0 | 6,010.0 | 1,012,400 |
| 2017/10/31 | 5,830.0 | 5,910.0 | 5,810.0 | 5,870.0 | 5,870.0 | 947,600 |
| 2017/10/30 | 5,680.0 | 5,810.0 | 5,660.0 | 5,800.0 | 5,800.0 | 1,033,300 |
| 2017/10/27 | 5,660.0 | 5,690.0 | 5,620.0 | 5,680.0 | 5,680.0 | 503,000 |
| 2017/10/26 | 5,650.0 | 5,680.0 | 5,570.0 | 5,610.0 | 5,610.0 | 460,300 |
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。
