5706 三井金属 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,883 | 3,897 | 3,678 | 3,800 | 730,000 | 3,800 |
| 2025-04-03 | 3,990 | 4,060 | 3,975 | 4,023 | 617,500 | 4,023 |
| 2025-04-02 | 4,282 | 4,300 | 4,236 | 4,265 | 307,400 | 4,265 |
| 2025-04-01 | 4,348 | 4,365 | 4,279 | 4,297 | 526,100 | 4,297 |
| 2025-03-31 | 4,401 | 4,402 | 4,313 | 4,345 | 511,200 | 4,345 |
| 2025-03-28 | 4,600 | 4,639 | 4,551 | 4,568 | 414,400 | 4,568 |
| 2025-03-27 | 4,796 | 4,806 | 4,653 | 4,716 | 716,200 | 4,716 |
| 2025-03-26 | 4,683 | 4,849 | 4,660 | 4,830 | 937,800 | 4,830 |
| 2025-03-25 | 4,648 | 4,686 | 4,616 | 4,619 | 428,200 | 4,619 |
| 2025-03-24 | 4,650 | 4,663 | 4,583 | 4,608 | 363,700 | 4,608 |
| 2025-03-21 | 4,608 | 4,757 | 4,597 | 4,653 | 734,500 | 4,653 |
| 2025-03-19 | 4,594 | 4,730 | 4,583 | 4,604 | 719,800 | 4,604 |
| 2025-03-18 | 4,516 | 4,578 | 4,509 | 4,561 | 549,700 | 4,561 |
| 2025-03-17 | 4,463 | 4,489 | 4,434 | 4,489 | 382,700 | 4,489 |
| 2025-03-14 | 4,400 | 4,453 | 4,375 | 4,432 | 349,000 | 4,432 |
| 2025-03-13 | 4,401 | 4,439 | 4,390 | 4,400 | 406,300 | 4,400 |
| 2025-03-12 | 4,421 | 4,452 | 4,371 | 4,394 | 495,700 | 4,394 |
| 2025-03-11 | 4,330 | 4,387 | 4,312 | 4,377 | 547,900 | 4,377 |
| 2025-03-10 | 4,400 | 4,441 | 4,367 | 4,421 | 373,400 | 4,421 |
| 2025-03-07 | 4,326 | 4,373 | 4,296 | 4,372 | 289,900 | 4,372 |
| 2025-03-06 | 4,390 | 4,400 | 4,344 | 4,361 | 317,300 | 4,361 |
| 2025-03-05 | 4,250 | 4,307 | 4,245 | 4,298 | 294,300 | 4,298 |
| 2025-03-04 | 4,287 | 4,291 | 4,218 | 4,245 | 428,600 | 4,245 |
| 2025-03-03 | 4,375 | 4,375 | 4,311 | 4,311 | 439,700 | 4,311 |
| 2025-02-28 | 4,290 | 4,325 | 4,220 | 4,255 | 406,700 | 4,255 |
| 2025-02-27 | 4,291 | 4,343 | 4,281 | 4,336 | 317,400 | 4,336 |
| 2025-02-26 | 4,239 | 4,250 | 4,180 | 4,246 | 579,300 | 4,246 |
| 2025-02-25 | 4,218 | 4,316 | 4,195 | 4,302 | 577,400 | 4,302 |
| 2025-02-21 | 4,317 | 4,351 | 4,288 | 4,288 | 602,200 | 4,288 |
| 2025-02-20 | 4,356 | 4,396 | 4,311 | 4,315 | 530,600 | 4,315 |
| 2025-02-19 | 4,444 | 4,472 | 4,368 | 4,379 | 680,200 | 4,379 |
| 2025-02-18 | 4,429 | 4,495 | 4,407 | 4,468 | 335,600 | 4,468 |
| 2025-02-17 | 4,474 | 4,506 | 4,425 | 4,440 | 691,200 | 4,440 |
| 2025-02-14 | 4,585 | 4,595 | 4,484 | 4,532 | 624,000 | 4,532 |
| 2025-02-13 | 4,490 | 4,631 | 4,349 | 4,594 | 1,899,300 | 4,594 |
| 2025-02-12 | 4,679 | 4,784 | 4,663 | 4,687 | 895,200 | 4,687 |
| 2025-02-10 | 4,593 | 4,626 | 4,554 | 4,626 | 322,100 | 4,626 |
| 2025-02-07 | 4,532 | 4,611 | 4,528 | 4,580 | 348,300 | 4,580 |
| 2025-02-06 | 4,514 | 4,563 | 4,497 | 4,532 | 281,100 | 4,532 |
| 2025-02-05 | 4,494 | 4,532 | 4,465 | 4,466 | 341,100 | 4,466 |
| 2025-02-04 | 4,506 | 4,535 | 4,466 | 4,469 | 420,400 | 4,469 |
| 2025-02-03 | 4,538 | 4,546 | 4,441 | 4,450 | 460,500 | 4,450 |
| 2025-01-31 | 4,625 | 4,631 | 4,594 | 4,608 | 292,200 | 4,608 |
| 2025-01-30 | 4,607 | 4,619 | 4,552 | 4,614 | 247,700 | 4,614 |
| 2025-01-29 | 4,583 | 4,622 | 4,552 | 4,583 | 357,600 | 4,583 |
| 2025-01-28 | 4,670 | 4,697 | 4,519 | 4,519 | 833,700 | 4,519 |
| 2025-01-27 | 4,790 | 4,790 | 4,707 | 4,740 | 243,000 | 4,740 |
| 2025-01-24 | 4,778 | 4,794 | 4,734 | 4,740 | 297,900 | 4,740 |
| 2025-01-23 | 4,704 | 4,773 | 4,682 | 4,748 | 306,400 | 4,748 |
| 2025-01-22 | 4,725 | 4,763 | 4,682 | 4,745 | 414,800 | 4,745 |
| 2025-01-21 | 4,725 | 4,742 | 4,653 | 4,675 | 346,900 | 4,675 |
| 2025-01-20 | 4,649 | 4,735 | 4,640 | 4,702 | 355,400 | 4,702 |
| 2025-01-17 | 4,550 | 4,647 | 4,532 | 4,629 | 327,000 | 4,629 |
| 2025-01-16 | 4,547 | 4,624 | 4,528 | 4,587 | 541,800 | 4,587 |
| 2025-01-15 | 4,529 | 4,544 | 4,485 | 4,512 | 322,700 | 4,512 |
| 2025-01-14 | 4,530 | 4,595 | 4,453 | 4,498 | 586,300 | 4,498 |
| 2025-01-10 | 4,784 | 4,791 | 4,511 | 4,524 | 1,624,800 | 4,524 |
| 2025-01-09 | 4,823 | 4,880 | 4,710 | 4,854 | 710,600 | 4,854 |
| 2025-01-08 | 4,694 | 5,015 | 4,685 | 4,835 | 1,296,800 | 4,835 |
| 2025-01-07 | 4,655 | 4,667 | 4,590 | 4,636 | 322,700 | 4,636 |
| 2025-01-06 | 4,660 | 4,684 | 4,597 | 4,606 | 338,500 | 4,606 |
分割・併合履歴 ： [2017-09-27]1株→0.1株