8031 三井物産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7,667 | 7,843 | 7,549 | 7,558 | 9,144,900 | 7,558 |
| 2024-04-30 | 7,651 | 7,794 | 7,604 | 7,639 | 6,590,400 | 7,639 |
| 2024-04-26 | 7,415 | 7,543 | 7,380 | 7,519 | 4,164,200 | 7,519 |
| 2024-04-25 | 7,480 | 7,568 | 7,362 | 7,382 | 3,895,300 | 7,382 |
| 2024-04-24 | 7,368 | 7,548 | 7,346 | 7,545 | 5,155,700 | 7,545 |
| 2024-04-23 | 7,368 | 7,413 | 7,264 | 7,296 | 2,812,200 | 7,296 |
| 2024-04-22 | 7,194 | 7,313 | 7,151 | 7,273 | 3,044,300 | 7,273 |
| 2024-04-19 | 7,185 | 7,212 | 7,021 | 7,125 | 4,707,100 | 7,125 |
| 2024-04-18 | 7,005 | 7,243 | 6,987 | 7,164 | 3,443,500 | 7,164 |
| 2024-04-17 | 7,187 | 7,216 | 7,019 | 7,061 | 3,408,900 | 7,061 |
| 2024-04-16 | 7,430 | 7,464 | 7,153 | 7,190 | 4,590,700 | 7,190 |
| 2024-04-15 | 7,381 | 7,508 | 7,341 | 7,470 | 2,612,900 | 7,470 |
| 2024-04-12 | 7,430 | 7,462 | 7,335 | 7,429 | 3,178,700 | 7,429 |
| 2024-04-11 | 7,341 | 7,425 | 7,324 | 7,358 | 2,844,500 | 7,358 |
| 2024-04-10 | 7,400 | 7,405 | 7,318 | 7,331 | 4,118,600 | 7,331 |
| 2024-04-09 | 7,350 | 7,535 | 7,333 | 7,514 | 4,406,600 | 7,514 |
| 2024-04-08 | 7,180 | 7,313 | 7,122 | 7,271 | 4,515,300 | 7,271 |
| 2024-04-05 | 7,061 | 7,096 | 6,987 | 7,071 | 3,318,300 | 7,071 |
| 2024-04-04 | 7,102 | 7,152 | 7,061 | 7,076 | 4,410,700 | 7,076 |
| 2024-04-03 | 6,868 | 6,953 | 6,732 | 6,922 | 4,040,500 | 6,922 |
| 2024-04-02 | 7,000 | 7,041 | 6,878 | 6,919 | 3,088,800 | 6,919 |
| 2024-04-01 | 7,092 | 7,121 | 6,872 | 6,924 | 4,515,300 | 6,924 |
| 2024-03-29 | 7,083 | 7,140 | 7,053 | 7,106 | 2,713,600 | 7,106 |
| 2024-03-28 | 7,022 | 7,120 | 7,003 | 7,043 | 4,086,900 | 7,043 |
| 2024-03-27 | 7,174 | 7,268 | 7,101 | 7,127 | 4,879,600 | 7,127 |
| 2024-03-26 | 7,140 | 7,142 | 7,053 | 7,087 | 3,162,300 | 7,087 |
| 2024-03-25 | 7,168 | 7,193 | 7,111 | 7,122 | 3,277,800 | 7,122 |
| 2024-03-22 | 7,127 | 7,174 | 7,082 | 7,145 | 3,895,300 | 7,145 |
| 2024-03-21 | 6,940 | 7,119 | 6,884 | 7,108 | 6,430,000 | 7,108 |
| 2024-03-19 | 6,646 | 6,773 | 6,616 | 6,769 | 3,634,700 | 6,769 |
| 2024-03-18 | 6,590 | 6,671 | 6,564 | 6,645 | 3,222,400 | 6,645 |
| 2024-03-15 | 6,352 | 6,584 | 6,334 | 6,508 | 7,851,400 | 6,508 |
| 2024-03-14 | 6,287 | 6,350 | 6,205 | 6,350 | 3,477,600 | 6,350 |
| 2024-03-13 | 6,368 | 6,374 | 6,223 | 6,264 | 4,167,800 | 6,264 |
| 2024-03-12 | 6,422 | 6,425 | 6,164 | 6,297 | 7,042,300 | 6,297 |
| 2024-03-11 | 6,675 | 6,686 | 6,417 | 6,522 | 4,763,200 | 6,522 |
| 2024-03-08 | 6,721 | 6,845 | 6,708 | 6,762 | 4,057,300 | 6,762 |
| 2024-03-07 | 6,862 | 6,929 | 6,744 | 6,744 | 3,739,600 | 6,744 |
| 2024-03-06 | 6,846 | 6,862 | 6,738 | 6,850 | 3,825,100 | 6,850 |
| 2024-03-05 | 6,647 | 6,846 | 6,605 | 6,816 | 3,931,900 | 6,816 |
| 2024-03-04 | 6,767 | 6,767 | 6,651 | 6,709 | 3,784,800 | 6,709 |
| 2024-03-01 | 6,553 | 6,768 | 6,545 | 6,713 | 3,973,500 | 6,713 |
| 2024-02-29 | 6,598 | 6,615 | 6,523 | 6,553 | 5,877,900 | 6,553 |
| 2024-02-28 | 6,608 | 6,670 | 6,535 | 6,545 | 4,457,800 | 6,545 |
| 2024-02-27 | 6,648 | 6,699 | 6,561 | 6,596 | 4,502,200 | 6,596 |
| 2024-02-26 | 6,650 | 6,708 | 6,556 | 6,590 | 5,897,800 | 6,590 |
| 2024-02-22 | 6,413 | 6,530 | 6,401 | 6,497 | 4,618,800 | 6,497 |
| 2024-02-21 | 6,379 | 6,438 | 6,322 | 6,373 | 3,867,200 | 6,373 |
| 2024-02-20 | 6,520 | 6,556 | 6,342 | 6,370 | 5,332,500 | 6,370 |
| 2024-02-19 | 6,297 | 6,512 | 6,293 | 6,512 | 5,833,000 | 6,512 |
| 2024-02-16 | 6,148 | 6,348 | 6,139 | 6,267 | 6,062,000 | 6,267 |
| 2024-02-15 | 6,050 | 6,127 | 6,038 | 6,052 | 4,317,800 | 6,052 |
| 2024-02-14 | 6,066 | 6,111 | 5,970 | 6,007 | 5,070,200 | 6,007 |
| 2024-02-13 | 5,890 | 6,120 | 5,865 | 6,118 | 7,089,700 | 6,118 |
| 2024-02-09 | 5,851 | 5,923 | 5,793 | 5,862 | 3,849,300 | 5,862 |
| 2024-02-08 | 5,866 | 5,868 | 5,760 | 5,866 | 3,560,100 | 5,866 |
| 2024-02-07 | 5,700 | 5,893 | 5,691 | 5,840 | 4,490,800 | 5,840 |
| 2024-02-06 | 5,812 | 5,835 | 5,724 | 5,736 | 3,746,200 | 5,736 |
| 2024-02-05 | 5,899 | 5,914 | 5,763 | 5,809 | 4,778,300 | 5,809 |
| 2024-02-02 | 6,100 | 6,100 | 5,846 | 5,846 | 8,541,900 | 5,846 |
| 2024-02-01 | 5,979 | 6,119 | 5,976 | 6,062 | 4,015,800 | 6,062 |
| 2024-01-31 | 5,876 | 6,034 | 5,866 | 6,031 | 3,392,200 | 6,031 |
| 2024-01-30 | 5,895 | 5,957 | 5,842 | 5,936 | 2,811,300 | 5,936 |
| 2024-01-29 | 5,802 | 5,926 | 5,802 | 5,910 | 2,852,200 | 5,910 |
| 2024-01-26 | 5,900 | 5,900 | 5,803 | 5,803 | 3,207,700 | 5,803 |
| 2024-01-25 | 5,886 | 5,943 | 5,881 | 5,928 | 2,329,800 | 5,928 |
| 2024-01-24 | 6,000 | 6,000 | 5,885 | 5,904 | 2,675,800 | 5,904 |
| 2024-01-23 | 6,010 | 6,082 | 5,926 | 5,946 | 2,964,300 | 5,946 |
| 2024-01-22 | 5,935 | 5,980 | 5,881 | 5,978 | 3,402,700 | 5,978 |
| 2024-01-19 | 5,964 | 6,008 | 5,887 | 5,933 | 3,837,600 | 5,933 |
| 2024-01-18 | 5,970 | 6,020 | 5,864 | 5,864 | 4,274,400 | 5,864 |
| 2024-01-17 | 5,902 | 6,114 | 5,886 | 5,954 | 5,650,600 | 5,954 |
| 2024-01-16 | 5,950 | 5,983 | 5,902 | 5,910 | 3,062,300 | 5,910 |
| 2024-01-15 | 5,817 | 5,976 | 5,796 | 5,968 | 4,383,500 | 5,968 |
| 2024-01-12 | 5,776 | 5,824 | 5,740 | 5,817 | 6,051,500 | 5,817 |
| 2024-01-11 | 5,586 | 5,729 | 5,571 | 5,693 | 5,922,100 | 5,693 |
| 2024-01-10 | 5,440 | 5,508 | 5,430 | 5,496 | 3,182,700 | 5,496 |
| 2024-01-09 | 5,498 | 5,526 | 5,385 | 5,425 | 3,147,400 | 5,425 |
| 2024-01-05 | 5,443 | 5,511 | 5,421 | 5,443 | 3,166,000 | 5,443 |
| 2024-01-04 | 5,301 | 5,405 | 5,227 | 5,405 | 3,582,700 | 5,405 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
