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
2024-05-174,7554,8464,7224,846362,4004,846
2024-05-164,8374,8844,7464,825466,6004,825
2024-05-155,0005,0584,8474,861537,0004,861
2024-05-144,8074,9524,7514,905969,6004,905
2024-05-135,0555,0684,9265,007553,4005,007
2024-05-105,0455,1164,9755,073525,3005,073
2024-05-094,9845,0114,8944,946365,0004,946
2024-05-084,9585,0374,9445,020485,3005,020
2024-05-074,9504,9844,9174,950363,1004,950
2024-05-024,8604,9124,8564,894222,4004,894
2024-05-014,8894,9024,8444,859314,6004,859
2024-04-304,9204,9904,8984,968401,8004,968
2024-04-264,7744,8674,7544,865459,2004,865
2024-04-254,8054,8344,6894,704498,1004,704
2024-04-244,9224,9224,7914,848549,1004,848
2024-04-234,9474,9504,8234,860372,4004,860
2024-04-224,9795,0584,8634,932554,4004,932
2024-04-194,9945,0314,8904,951447,4004,951
2024-04-184,9055,0244,8854,995340,6004,995
2024-04-174,9134,9814,8634,919542,4004,919
2024-04-165,0375,0854,8754,899668,9004,899
2024-04-155,0075,1734,9745,124665,6005,124
2024-04-125,0995,1004,9975,010356,3005,010
2024-04-114,9695,0744,9605,061443,9005,061
2024-04-105,0005,1084,9625,035751,2005,035
2024-04-094,8304,9494,8194,944810,5004,944
2024-04-084,7804,8104,7374,790473,0004,790
2024-04-054,7594,7794,6674,777727,7004,777
2024-04-044,6784,8454,6384,829862,2004,829
2024-04-034,5554,6664,5344,608443,9004,608
2024-04-024,5104,5584,4694,555352,9004,555
2024-04-014,7054,7164,5124,514581,3004,514
2024-03-294,6354,7404,6354,707467,8004,707
2024-03-284,5764,6804,5664,619478,1004,619
2024-03-274,6154,6434,5604,622456,2004,622
2024-03-264,6414,6784,6114,616378,0004,616
2024-03-254,7154,7394,5904,666415,9004,666
2024-03-224,6454,7234,6144,706479,1004,706
2024-03-214,6514,6554,5584,635702,2004,635
2024-03-194,5794,6554,5404,639499,3004,639
2024-03-184,4404,5704,4294,559597,2004,559
2024-03-154,5204,5274,3644,384729,7004,384
2024-03-144,3824,5424,3754,535759,3004,535
2024-03-134,2954,3464,2674,334666,7004,334
2024-03-124,2444,2884,2084,271682,3004,271
2024-03-114,4964,5144,2484,2771,157,5004,277
2024-03-084,5314,6034,5284,599768,8004,599
2024-03-074,5994,7174,5374,601847,9004,601
2024-03-064,3314,5724,3254,502824,8004,502
2024-03-054,3574,4134,3464,375348,3004,375
2024-03-044,4004,4514,3564,392668,7004,392
2024-03-014,4354,4584,3364,351708,5004,351
2024-02-294,4114,4424,3734,412412,7004,412
2024-02-284,4324,4914,4264,458415,0004,458
2024-02-274,4114,4594,3954,457394,0004,457
2024-02-264,4794,5364,4154,421480,5004,421
2024-02-224,4004,4614,3844,442549,5004,442
2024-02-214,4274,4424,3214,337528,5004,337
2024-02-204,3854,4344,3594,423413,5004,423
2024-02-194,3204,3854,3104,385366,9004,385
2024-02-164,3114,3594,3004,327557,8004,327
2024-02-154,4304,4424,2684,305712,8004,305
2024-02-144,4864,4904,3664,399412,1004,399
2024-02-134,4004,5164,3044,509871,1004,509
2024-02-094,4124,4134,3224,388648,2004,388
2024-02-084,5144,5304,3554,4151,578,8004,415
2024-02-074,7904,8754,7784,864574,2004,864
2024-02-064,8804,8804,7694,777336,4004,777
2024-02-054,8054,9034,7704,859770,1004,859
2024-02-024,7004,8124,6724,760858,7004,760
2024-02-014,5874,6354,5634,578331,2004,578
2024-01-314,6104,6104,5034,5871,162,7004,587
2024-01-304,6594,6674,6204,642309,6004,642
2024-01-294,6164,6654,5894,661316,0004,661
2024-01-264,6354,7154,5864,607371,0004,607
2024-01-254,5684,6574,5604,657333,9004,657
2024-01-244,6274,6304,5694,570286,3004,570
2024-01-234,7214,7384,6134,632699,0004,632
2024-01-224,7854,7894,6974,757372,6004,757
2024-01-194,6994,7454,6744,727318,3004,727
2024-01-184,6614,6874,6104,630293,0004,630
2024-01-174,7204,7784,6774,681407,2004,681
2024-01-164,7384,7584,6394,681405,0004,681
2024-01-154,5934,7444,5934,730660,2004,730
2024-01-124,5844,5844,5154,543346,6004,543
2024-01-114,5064,6364,5064,539701,7004,539
2024-01-104,4604,4704,4144,436328,8004,436
2024-01-094,4304,4804,4074,466363,5004,466
2024-01-054,4034,4344,3944,420290,7004,420
2024-01-044,3204,3984,2674,392313,5004,392

分割・併合履歴 : [2017-09-27]1株→0.1株