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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
