5706 三井金属 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,881 | 5,022 | 4,791 | 4,897 | 554,300 | 4,897 |
| 2024-07-25 | 5,144 | 5,144 | 4,861 | 4,884 | 723,100 | 4,884 |
| 2024-07-24 | 5,360 | 5,360 | 5,255 | 5,266 | 435,500 | 5,266 |
| 2024-07-23 | 5,480 | 5,539 | 5,419 | 5,419 | 460,500 | 5,419 |
| 2024-07-22 | 5,385 | 5,426 | 5,334 | 5,359 | 394,800 | 5,359 |
| 2024-07-19 | 5,428 | 5,464 | 5,380 | 5,395 | 290,000 | 5,395 |
| 2024-07-18 | 5,507 | 5,548 | 5,457 | 5,457 | 501,500 | 5,457 |
| 2024-07-17 | 5,382 | 5,564 | 5,368 | 5,547 | 718,300 | 5,547 |
| 2024-07-16 | 5,389 | 5,411 | 5,326 | 5,361 | 318,100 | 5,361 |
| 2024-07-12 | 5,411 | 5,454 | 5,347 | 5,377 | 582,300 | 5,377 |
| 2024-07-11 | 5,385 | 5,437 | 5,354 | 5,411 | 379,600 | 5,411 |
| 2024-07-10 | 5,372 | 5,450 | 5,311 | 5,369 | 505,200 | 5,369 |
| 2024-07-09 | 5,330 | 5,388 | 5,285 | 5,353 | 465,100 | 5,353 |
| 2024-07-08 | 5,342 | 5,389 | 5,266 | 5,266 | 386,700 | 5,266 |
| 2024-07-05 | 5,398 | 5,417 | 5,288 | 5,307 | 496,500 | 5,307 |
| 2024-07-04 | 5,158 | 5,350 | 5,125 | 5,346 | 807,200 | 5,346 |
| 2024-07-03 | 5,135 | 5,156 | 5,081 | 5,087 | 370,200 | 5,087 |
| 2024-07-02 | 5,120 | 5,219 | 5,065 | 5,166 | 407,700 | 5,166 |
| 2024-07-01 | 5,182 | 5,226 | 5,109 | 5,132 | 218,200 | 5,132 |
| 2024-06-28 | 5,138 | 5,235 | 5,122 | 5,139 | 362,900 | 5,139 |
| 2024-06-27 | 5,061 | 5,189 | 5,039 | 5,138 | 477,300 | 5,138 |
| 2024-06-26 | 5,040 | 5,135 | 5,015 | 5,061 | 389,800 | 5,061 |
| 2024-06-25 | 4,900 | 5,113 | 4,877 | 5,084 | 453,900 | 5,084 |
| 2024-06-24 | 4,993 | 5,030 | 4,861 | 4,900 | 400,100 | 4,900 |
| 2024-06-21 | 5,064 | 5,070 | 4,970 | 4,974 | 421,300 | 4,974 |
| 2024-06-20 | 5,029 | 5,033 | 4,895 | 5,004 | 418,800 | 5,004 |
| 2024-06-19 | 4,876 | 5,083 | 4,848 | 5,064 | 641,700 | 5,064 |
| 2024-06-18 | 4,832 | 4,883 | 4,790 | 4,871 | 471,000 | 4,871 |
| 2024-06-17 | 4,845 | 4,857 | 4,747 | 4,783 | 544,600 | 4,783 |
| 2024-06-14 | 4,723 | 4,937 | 4,706 | 4,910 | 605,000 | 4,910 |
| 2024-06-13 | 4,902 | 4,910 | 4,728 | 4,737 | 390,400 | 4,737 |
| 2024-06-12 | 4,860 | 4,912 | 4,844 | 4,898 | 250,000 | 4,898 |
| 2024-06-11 | 4,955 | 4,973 | 4,858 | 4,865 | 378,800 | 4,865 |
| 2024-06-10 | 4,915 | 4,985 | 4,900 | 4,968 | 237,000 | 4,968 |
| 2024-06-07 | 5,030 | 5,050 | 4,971 | 4,985 | 212,700 | 4,985 |
| 2024-06-06 | 4,940 | 5,003 | 4,920 | 4,975 | 373,800 | 4,975 |
| 2024-06-05 | 4,961 | 4,985 | 4,816 | 4,843 | 476,500 | 4,843 |
| 2024-06-04 | 5,033 | 5,046 | 4,932 | 5,007 | 461,700 | 5,007 |
| 2024-06-03 | 5,097 | 5,149 | 5,048 | 5,059 | 269,300 | 5,059 |
| 2024-05-31 | 5,060 | 5,139 | 5,005 | 5,076 | 766,500 | 5,076 |
| 2024-05-30 | 5,060 | 5,096 | 4,998 | 5,066 | 640,400 | 5,066 |
| 2024-05-29 | 5,208 | 5,218 | 5,100 | 5,130 | 420,000 | 5,130 |
| 2024-05-28 | 5,130 | 5,185 | 5,104 | 5,168 | 376,300 | 5,168 |
| 2024-05-27 | 5,010 | 5,092 | 4,970 | 5,089 | 292,100 | 5,089 |
| 2024-05-24 | 4,948 | 5,092 | 4,937 | 5,055 | 391,500 | 5,055 |
| 2024-05-23 | 4,890 | 5,060 | 4,817 | 5,044 | 508,500 | 5,044 |
| 2024-05-22 | 5,104 | 5,168 | 5,033 | 5,033 | 563,900 | 5,033 |
| 2024-05-21 | 5,178 | 5,264 | 5,093 | 5,112 | 789,200 | 5,112 |
| 2024-05-20 | 4,860 | 5,108 | 4,851 | 5,099 | 761,400 | 5,099 |
| 2024-05-17 | 4,755 | 4,846 | 4,722 | 4,846 | 362,400 | 4,846 |
| 2024-05-16 | 4,837 | 4,884 | 4,746 | 4,825 | 466,600 | 4,825 |
| 2024-05-15 | 5,000 | 5,058 | 4,847 | 4,861 | 537,000 | 4,861 |
| 2024-05-14 | 4,807 | 4,952 | 4,751 | 4,905 | 969,600 | 4,905 |
| 2024-05-13 | 5,055 | 5,068 | 4,926 | 5,007 | 553,400 | 5,007 |
| 2024-05-10 | 5,045 | 5,116 | 4,975 | 5,073 | 525,300 | 5,073 |
| 2024-05-09 | 4,984 | 5,011 | 4,894 | 4,946 | 365,000 | 4,946 |
| 2024-05-08 | 4,958 | 5,037 | 4,944 | 5,020 | 485,300 | 5,020 |
| 2024-05-07 | 4,950 | 4,984 | 4,917 | 4,950 | 363,100 | 4,950 |
| 2024-05-02 | 4,860 | 4,912 | 4,856 | 4,894 | 222,400 | 4,894 |
| 2024-05-01 | 4,889 | 4,902 | 4,844 | 4,859 | 314,600 | 4,859 |
| 2024-04-30 | 4,920 | 4,990 | 4,898 | 4,968 | 401,800 | 4,968 |
| 2024-04-26 | 4,774 | 4,867 | 4,754 | 4,865 | 459,200 | 4,865 |
| 2024-04-25 | 4,805 | 4,834 | 4,689 | 4,704 | 498,100 | 4,704 |
| 2024-04-24 | 4,922 | 4,922 | 4,791 | 4,848 | 549,100 | 4,848 |
| 2024-04-23 | 4,947 | 4,950 | 4,823 | 4,860 | 372,400 | 4,860 |
| 2024-04-22 | 4,979 | 5,058 | 4,863 | 4,932 | 554,400 | 4,932 |
| 2024-04-19 | 4,994 | 5,031 | 4,890 | 4,951 | 447,400 | 4,951 |
| 2024-04-18 | 4,905 | 5,024 | 4,885 | 4,995 | 340,600 | 4,995 |
| 2024-04-17 | 4,913 | 4,981 | 4,863 | 4,919 | 542,400 | 4,919 |
| 2024-04-16 | 5,037 | 5,085 | 4,875 | 4,899 | 668,900 | 4,899 |
| 2024-04-15 | 5,007 | 5,173 | 4,974 | 5,124 | 665,600 | 5,124 |
| 2024-04-12 | 5,099 | 5,100 | 4,997 | 5,010 | 356,300 | 5,010 |
| 2024-04-11 | 4,969 | 5,074 | 4,960 | 5,061 | 443,900 | 5,061 |
| 2024-04-10 | 5,000 | 5,108 | 4,962 | 5,035 | 751,200 | 5,035 |
| 2024-04-09 | 4,830 | 4,949 | 4,819 | 4,944 | 810,500 | 4,944 |
| 2024-04-08 | 4,780 | 4,810 | 4,737 | 4,790 | 473,000 | 4,790 |
| 2024-04-05 | 4,759 | 4,779 | 4,667 | 4,777 | 727,700 | 4,777 |
| 2024-04-04 | 4,678 | 4,845 | 4,638 | 4,829 | 862,200 | 4,829 |
| 2024-04-03 | 4,555 | 4,666 | 4,534 | 4,608 | 443,900 | 4,608 |
| 2024-04-02 | 4,510 | 4,558 | 4,469 | 4,555 | 352,900 | 4,555 |
| 2024-04-01 | 4,705 | 4,716 | 4,512 | 4,514 | 581,300 | 4,514 |
| 2024-03-29 | 4,635 | 4,740 | 4,635 | 4,707 | 467,800 | 4,707 |
| 2024-03-28 | 4,576 | 4,680 | 4,566 | 4,619 | 478,100 | 4,619 |
| 2024-03-27 | 4,615 | 4,643 | 4,560 | 4,622 | 456,200 | 4,622 |
| 2024-03-26 | 4,641 | 4,678 | 4,611 | 4,616 | 378,000 | 4,616 |
| 2024-03-25 | 4,715 | 4,739 | 4,590 | 4,666 | 415,900 | 4,666 |
| 2024-03-22 | 4,645 | 4,723 | 4,614 | 4,706 | 479,100 | 4,706 |
| 2024-03-21 | 4,651 | 4,655 | 4,558 | 4,635 | 702,200 | 4,635 |
| 2024-03-19 | 4,579 | 4,655 | 4,540 | 4,639 | 499,300 | 4,639 |
| 2024-03-18 | 4,440 | 4,570 | 4,429 | 4,559 | 597,200 | 4,559 |
| 2024-03-15 | 4,520 | 4,527 | 4,364 | 4,384 | 729,700 | 4,384 |
| 2024-03-14 | 4,382 | 4,542 | 4,375 | 4,535 | 759,300 | 4,535 |
| 2024-03-13 | 4,295 | 4,346 | 4,267 | 4,334 | 666,700 | 4,334 |
| 2024-03-12 | 4,244 | 4,288 | 4,208 | 4,271 | 682,300 | 4,271 |
| 2024-03-11 | 4,496 | 4,514 | 4,248 | 4,277 | 1,157,500 | 4,277 |
| 2024-03-08 | 4,531 | 4,603 | 4,528 | 4,599 | 768,800 | 4,599 |
| 2024-03-07 | 4,599 | 4,717 | 4,537 | 4,601 | 847,900 | 4,601 |
| 2024-03-06 | 4,331 | 4,572 | 4,325 | 4,502 | 824,800 | 4,502 |
| 2024-03-05 | 4,357 | 4,413 | 4,346 | 4,375 | 348,300 | 4,375 |
| 2024-03-04 | 4,400 | 4,451 | 4,356 | 4,392 | 668,700 | 4,392 |
| 2024-03-01 | 4,435 | 4,458 | 4,336 | 4,351 | 708,500 | 4,351 |
| 2024-02-29 | 4,411 | 4,442 | 4,373 | 4,412 | 412,700 | 4,412 |
| 2024-02-28 | 4,432 | 4,491 | 4,426 | 4,458 | 415,000 | 4,458 |
| 2024-02-27 | 4,411 | 4,459 | 4,395 | 4,457 | 394,000 | 4,457 |
| 2024-02-26 | 4,479 | 4,536 | 4,415 | 4,421 | 480,500 | 4,421 |
| 2024-02-22 | 4,400 | 4,461 | 4,384 | 4,442 | 549,500 | 4,442 |
| 2024-02-21 | 4,427 | 4,442 | 4,321 | 4,337 | 528,500 | 4,337 |
| 2024-02-20 | 4,385 | 4,434 | 4,359 | 4,423 | 413,500 | 4,423 |
| 2024-02-19 | 4,320 | 4,385 | 4,310 | 4,385 | 366,900 | 4,385 |
| 2024-02-16 | 4,311 | 4,359 | 4,300 | 4,327 | 557,800 | 4,327 |
| 2024-02-15 | 4,430 | 4,442 | 4,268 | 4,305 | 712,800 | 4,305 |
| 2024-02-14 | 4,486 | 4,490 | 4,366 | 4,399 | 412,100 | 4,399 |
| 2024-02-13 | 4,400 | 4,516 | 4,304 | 4,509 | 871,100 | 4,509 |
| 2024-02-09 | 4,412 | 4,413 | 4,322 | 4,388 | 648,200 | 4,388 |
| 2024-02-08 | 4,514 | 4,530 | 4,355 | 4,415 | 1,578,800 | 4,415 |
| 2024-02-07 | 4,790 | 4,875 | 4,778 | 4,864 | 574,200 | 4,864 |
| 2024-02-06 | 4,880 | 4,880 | 4,769 | 4,777 | 336,400 | 4,777 |
| 2024-02-05 | 4,805 | 4,903 | 4,770 | 4,859 | 770,100 | 4,859 |
| 2024-02-02 | 4,700 | 4,812 | 4,672 | 4,760 | 858,700 | 4,760 |
| 2024-02-01 | 4,587 | 4,635 | 4,563 | 4,578 | 331,200 | 4,578 |
| 2024-01-31 | 4,610 | 4,610 | 4,503 | 4,587 | 1,162,700 | 4,587 |
| 2024-01-30 | 4,659 | 4,667 | 4,620 | 4,642 | 309,600 | 4,642 |
| 2024-01-29 | 4,616 | 4,665 | 4,589 | 4,661 | 316,000 | 4,661 |
| 2024-01-26 | 4,635 | 4,715 | 4,586 | 4,607 | 371,000 | 4,607 |
| 2024-01-25 | 4,568 | 4,657 | 4,560 | 4,657 | 333,900 | 4,657 |
| 2024-01-24 | 4,627 | 4,630 | 4,569 | 4,570 | 286,300 | 4,570 |
| 2024-01-23 | 4,721 | 4,738 | 4,613 | 4,632 | 699,000 | 4,632 |
| 2024-01-22 | 4,785 | 4,789 | 4,697 | 4,757 | 372,600 | 4,757 |
| 2024-01-19 | 4,699 | 4,745 | 4,674 | 4,727 | 318,300 | 4,727 |
| 2024-01-18 | 4,661 | 4,687 | 4,610 | 4,630 | 293,000 | 4,630 |
| 2024-01-17 | 4,720 | 4,778 | 4,677 | 4,681 | 407,200 | 4,681 |
| 2024-01-16 | 4,738 | 4,758 | 4,639 | 4,681 | 405,000 | 4,681 |
| 2024-01-15 | 4,593 | 4,744 | 4,593 | 4,730 | 660,200 | 4,730 |
| 2024-01-12 | 4,584 | 4,584 | 4,515 | 4,543 | 346,600 | 4,543 |
| 2024-01-11 | 4,506 | 4,636 | 4,506 | 4,539 | 701,700 | 4,539 |
| 2024-01-10 | 4,460 | 4,470 | 4,414 | 4,436 | 328,800 | 4,436 |
| 2024-01-09 | 4,430 | 4,480 | 4,407 | 4,466 | 363,500 | 4,466 |
| 2024-01-05 | 4,403 | 4,434 | 4,394 | 4,420 | 290,700 | 4,420 |
| 2024-01-04 | 4,320 | 4,398 | 4,267 | 4,392 | 313,500 | 4,392 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
