7003 (株)三井E&S 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 | 1,528 | 1,541 | 1,380 | 1,441 | 14,157,500 | 1,441 |
| 2025-04-03 | 1,534 | 1,596 | 1,527 | 1,568 | 9,493,000 | 1,568 |
| 2025-04-02 | 1,609 | 1,676 | 1,575 | 1,654 | 8,475,100 | 1,654 |
| 2025-04-01 | 1,652 | 1,652 | 1,591 | 1,598 | 6,865,900 | 1,598 |
| 2025-03-31 | 1,700 | 1,714 | 1,638 | 1,644 | 7,759,200 | 1,644 |
| 2025-03-28 | 1,807 | 1,836 | 1,732 | 1,740 | 6,641,100 | 1,740 |
| 2025-03-27 | 1,800 | 1,838 | 1,790 | 1,822 | 4,589,900 | 1,822 |
| 2025-03-26 | 1,828 | 1,829 | 1,795 | 1,811 | 3,955,700 | 1,811 |
| 2025-03-25 | 1,912 | 1,922 | 1,812 | 1,812 | 5,851,600 | 1,812 |
| 2025-03-24 | 1,914 | 1,930 | 1,883 | 1,892 | 5,237,600 | 1,892 |
| 2025-03-21 | 1,908 | 1,964 | 1,902 | 1,930 | 10,182,100 | 1,930 |
| 2025-03-19 | 1,835 | 1,952 | 1,828 | 1,939 | 11,996,500 | 1,939 |
| 2025-03-18 | 1,870 | 1,878 | 1,821 | 1,824 | 6,335,000 | 1,824 |
| 2025-03-17 | 1,745 | 1,855 | 1,738 | 1,849 | 12,008,100 | 1,849 |
| 2025-03-14 | 1,757 | 1,789 | 1,720 | 1,720 | 7,161,400 | 1,720 |
| 2025-03-13 | 1,759 | 1,791 | 1,733 | 1,747 | 8,809,300 | 1,747 |
| 2025-03-12 | 1,740 | 1,813 | 1,731 | 1,750 | 10,143,800 | 1,750 |
| 2025-03-11 | 1,756 | 1,772 | 1,705 | 1,745 | 7,971,700 | 1,745 |
| 2025-03-10 | 1,797 | 1,833 | 1,755 | 1,789 | 9,556,300 | 1,789 |
| 2025-03-07 | 1,802 | 1,906 | 1,766 | 1,823 | 17,041,300 | 1,823 |
| 2025-03-06 | 1,883 | 1,960 | 1,827 | 1,842 | 18,739,900 | 1,842 |
| 2025-03-05 | 1,690 | 1,947 | 1,678 | 1,903 | 36,566,900 | 1,903 |
| 2025-03-04 | 1,640 | 1,724 | 1,607 | 1,709 | 10,054,000 | 1,709 |
| 2025-03-03 | 1,597 | 1,690 | 1,593 | 1,675 | 7,119,000 | 1,675 |
| 2025-02-28 | 1,569 | 1,596 | 1,560 | 1,583 | 4,492,800 | 1,583 |
| 2025-02-27 | 1,605 | 1,624 | 1,584 | 1,604 | 3,856,100 | 1,604 |
| 2025-02-26 | 1,606 | 1,630 | 1,562 | 1,600 | 4,234,200 | 1,600 |
| 2025-02-25 | 1,625 | 1,679 | 1,613 | 1,613 | 5,112,000 | 1,613 |
| 2025-02-21 | 1,706 | 1,719 | 1,658 | 1,663 | 5,090,400 | 1,663 |
| 2025-02-20 | 1,732 | 1,761 | 1,706 | 1,714 | 5,914,600 | 1,714 |
| 2025-02-19 | 1,804 | 1,866 | 1,742 | 1,752 | 10,667,000 | 1,752 |
| 2025-02-18 | 1,764 | 1,813 | 1,736 | 1,808 | 8,177,200 | 1,808 |
| 2025-02-17 | 1,717 | 1,770 | 1,658 | 1,764 | 7,767,900 | 1,764 |
| 2025-02-14 | 1,763 | 1,787 | 1,712 | 1,720 | 10,528,800 | 1,720 |
| 2025-02-13 | 1,600 | 1,797 | 1,562 | 1,783 | 22,433,800 | 1,783 |
| 2025-02-12 | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | 1,650 |
| 2025-02-10 | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 | 1,592 |
| 2025-02-07 | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | 1,595 |
| 2025-02-06 | 1,539 | 1,578 | 1,530 | 1,578 | 3,970,400 | 1,578 |
| 2025-02-05 | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | 1,536 |
| 2025-02-04 | 1,583 | 1,589 | 1,546 | 1,554 | 4,387,000 | 1,554 |
| 2025-02-03 | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | 1,563 |
| 2025-01-31 | 1,578 | 1,590 | 1,551 | 1,588 | 4,596,700 | 1,588 |
| 2025-01-30 | 1,560 | 1,613 | 1,553 | 1,574 | 5,624,400 | 1,574 |
| 2025-01-29 | 1,543 | 1,618 | 1,512 | 1,580 | 8,722,000 | 1,580 |
| 2025-01-28 | 1,530 | 1,551 | 1,502 | 1,520 | 5,653,900 | 1,520 |
| 2025-01-27 | 1,591 | 1,599 | 1,543 | 1,546 | 4,970,000 | 1,546 |
| 2025-01-24 | 1,580 | 1,611 | 1,549 | 1,580 | 6,776,300 | 1,580 |
| 2025-01-23 | 1,615 | 1,628 | 1,569 | 1,583 | 8,192,500 | 1,583 |
| 2025-01-22 | 1,550 | 1,674 | 1,549 | 1,608 | 22,906,800 | 1,608 |
| 2025-01-21 | 1,479 | 1,513 | 1,446 | 1,476 | 9,458,000 | 1,476 |
| 2025-01-20 | 1,502 | 1,505 | 1,466 | 1,466 | 5,550,300 | 1,466 |
| 2025-01-17 | 1,520 | 1,532 | 1,474 | 1,484 | 6,001,100 | 1,484 |
| 2025-01-16 | 1,560 | 1,563 | 1,514 | 1,540 | 6,333,900 | 1,540 |
| 2025-01-15 | 1,601 | 1,610 | 1,547 | 1,555 | 7,088,800 | 1,555 |
| 2025-01-14 | 1,590 | 1,606 | 1,567 | 1,579 | 7,525,700 | 1,579 |
| 2025-01-10 | 1,617 | 1,624 | 1,567 | 1,583 | 8,413,900 | 1,583 |
| 2025-01-09 | 1,649 | 1,665 | 1,609 | 1,617 | 8,952,100 | 1,617 |
| 2025-01-08 | 1,699 | 1,736 | 1,659 | 1,672 | 9,532,200 | 1,672 |
| 2025-01-07 | 1,742 | 1,769 | 1,686 | 1,689 | 11,433,600 | 1,689 |
| 2025-01-06 | 1,860 | 1,873 | 1,725 | 1,725 | 11,918,600 | 1,725 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株