16,487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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 5,130.0 | 5,240.0 | 5,100.0 | 5,210.0 | 5,210.0 | 987,000 |
| 2018/02/22 | 5,140.0 | 5,180.0 | 5,080.0 | 5,170.0 | 5,170.0 | 761,600 |
| 2018/02/21 | 5,150.0 | 5,230.0 | 5,080.0 | 5,120.0 | 5,120.0 | 881,100 |
| 2018/02/20 | 5,220.0 | 5,220.0 | 5,110.0 | 5,150.0 | 5,150.0 | 771,500 |
| 2018/02/19 | 5,160.0 | 5,240.0 | 5,160.0 | 5,220.0 | 5,220.0 | 1,045,300 |
| 2018/02/16 | 5,300.0 | 5,310.0 | 5,110.0 | 5,180.0 | 5,180.0 | 1,356,500 |
| 2018/02/15 | 5,290.0 | 5,370.0 | 5,220.0 | 5,250.0 | 5,250.0 | 1,356,200 |
| 2018/02/14 | 5,400.0 | 5,470.0 | 5,180.0 | 5,230.0 | 5,230.0 | 1,662,200 |
| 2018/02/13 | 5,460.0 | 5,680.0 | 5,460.0 | 5,490.0 | 5,490.0 | 1,949,400 |
| 2018/02/09 | 5,290.0 | 5,490.0 | 5,230.0 | 5,450.0 | 5,450.0 | 1,675,800 |
| 2018/02/08 | 5,620.0 | 5,700.0 | 5,480.0 | 5,590.0 | 5,590.0 | 1,826,900 |
| 2018/02/07 | 5,980.0 | 5,990.0 | 5,620.0 | 5,670.0 | 5,670.0 | 1,414,000 |
| 2018/02/06 | 5,740.0 | 5,850.0 | 5,610.0 | 5,780.0 | 5,780.0 | 1,610,700 |
| 2018/02/05 | 6,100.0 | 6,170.0 | 5,990.0 | 6,140.0 | 6,140.0 | 1,120,400 |
| 2018/02/02 | 6,200.0 | 6,390.0 | 6,200.0 | 6,330.0 | 6,330.0 | 1,034,100 |
| 2018/02/01 | 6,130.0 | 6,330.0 | 6,130.0 | 6,270.0 | 6,270.0 | 1,290,200 |
| 2018/01/31 | 6,090.0 | 6,220.0 | 6,010.0 | 6,100.0 | 6,100.0 | 1,153,600 |
| 2018/01/30 | 6,120.0 | 6,190.0 | 6,030.0 | 6,070.0 | 6,070.0 | 1,258,300 |
| 2018/01/29 | 6,240.0 | 6,250.0 | 6,150.0 | 6,220.0 | 6,220.0 | 1,085,200 |
| 2018/01/26 | 6,380.0 | 6,380.0 | 6,180.0 | 6,310.0 | 6,310.0 | 1,143,500 |
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。
