7003 (株)三井E&S 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 | 1,341 | 1,343 | 1,271 | 1,319 | 8,614,300 | 1,319 |
| 2024-07-25 | 1,381 | 1,387 | 1,306 | 1,313 | 9,470,000 | 1,313 |
| 2024-07-24 | 1,434 | 1,453 | 1,393 | 1,400 | 7,819,100 | 1,400 |
| 2024-07-23 | 1,469 | 1,484 | 1,444 | 1,460 | 7,918,400 | 1,460 |
| 2024-07-22 | 1,530 | 1,549 | 1,433 | 1,442 | 12,399,700 | 1,442 |
| 2024-07-19 | 1,504 | 1,538 | 1,478 | 1,527 | 11,705,600 | 1,527 |
| 2024-07-18 | 1,585 | 1,604 | 1,497 | 1,504 | 19,100,700 | 1,504 |
| 2024-07-17 | 1,601 | 1,746 | 1,600 | 1,636 | 42,289,700 | 1,636 |
| 2024-07-16 | 1,440 | 1,607 | 1,437 | 1,581 | 18,949,200 | 1,581 |
| 2024-07-12 | 1,440 | 1,476 | 1,420 | 1,427 | 5,815,600 | 1,427 |
| 2024-07-11 | 1,425 | 1,480 | 1,396 | 1,475 | 7,929,100 | 1,475 |
| 2024-07-10 | 1,404 | 1,409 | 1,378 | 1,404 | 4,637,600 | 1,404 |
| 2024-07-09 | 1,445 | 1,457 | 1,406 | 1,410 | 5,667,600 | 1,410 |
| 2024-07-08 | 1,450 | 1,469 | 1,407 | 1,445 | 7,944,900 | 1,445 |
| 2024-07-05 | 1,527 | 1,553 | 1,450 | 1,458 | 11,438,900 | 1,458 |
| 2024-07-04 | 1,487 | 1,539 | 1,475 | 1,523 | 7,079,700 | 1,523 |
| 2024-07-03 | 1,526 | 1,563 | 1,488 | 1,488 | 9,757,400 | 1,488 |
| 2024-07-02 | 1,495 | 1,519 | 1,467 | 1,514 | 7,443,600 | 1,514 |
| 2024-07-01 | 1,466 | 1,491 | 1,440 | 1,484 | 6,238,700 | 1,484 |
| 2024-06-28 | 1,410 | 1,470 | 1,397 | 1,456 | 10,835,800 | 1,456 |
| 2024-06-27 | 1,403 | 1,420 | 1,349 | 1,392 | 13,232,000 | 1,392 |
| 2024-06-26 | 1,449 | 1,510 | 1,411 | 1,429 | 16,296,800 | 1,429 |
| 2024-06-25 | 1,424 | 1,453 | 1,412 | 1,449 | 5,953,500 | 1,449 |
| 2024-06-24 | 1,394 | 1,466 | 1,392 | 1,414 | 7,044,000 | 1,414 |
| 2024-06-21 | 1,430 | 1,430 | 1,391 | 1,406 | 4,512,700 | 1,406 |
| 2024-06-20 | 1,414 | 1,444 | 1,390 | 1,410 | 5,352,900 | 1,410 |
| 2024-06-19 | 1,385 | 1,430 | 1,350 | 1,430 | 7,674,500 | 1,430 |
| 2024-06-18 | 1,388 | 1,392 | 1,335 | 1,362 | 5,471,000 | 1,362 |
| 2024-06-17 | 1,430 | 1,435 | 1,355 | 1,373 | 7,397,100 | 1,373 |
| 2024-06-14 | 1,431 | 1,472 | 1,426 | 1,460 | 3,804,100 | 1,460 |
| 2024-06-13 | 1,453 | 1,472 | 1,432 | 1,438 | 4,246,300 | 1,438 |
| 2024-06-12 | 1,444 | 1,458 | 1,433 | 1,451 | 4,125,800 | 1,451 |
| 2024-06-11 | 1,508 | 1,531 | 1,460 | 1,467 | 9,127,000 | 1,467 |
| 2024-06-10 | 1,437 | 1,502 | 1,437 | 1,485 | 5,934,400 | 1,485 |
| 2024-06-07 | 1,412 | 1,455 | 1,406 | 1,443 | 5,720,500 | 1,443 |
| 2024-06-06 | 1,436 | 1,442 | 1,393 | 1,412 | 5,751,900 | 1,412 |
| 2024-06-05 | 1,457 | 1,468 | 1,417 | 1,424 | 6,229,900 | 1,424 |
| 2024-06-04 | 1,512 | 1,544 | 1,463 | 1,482 | 10,430,800 | 1,482 |
| 2024-06-03 | 1,466 | 1,534 | 1,455 | 1,534 | 12,575,000 | 1,534 |
| 2024-05-31 | 1,388 | 1,480 | 1,377 | 1,470 | 14,402,900 | 1,470 |
| 2024-05-30 | 1,362 | 1,404 | 1,350 | 1,398 | 10,011,900 | 1,398 |
| 2024-05-29 | 1,426 | 1,465 | 1,380 | 1,385 | 10,118,600 | 1,385 |
| 2024-05-28 | 1,435 | 1,458 | 1,420 | 1,435 | 11,011,800 | 1,435 |
| 2024-05-27 | 1,412 | 1,438 | 1,392 | 1,422 | 8,759,900 | 1,422 |
| 2024-05-24 | 1,403 | 1,450 | 1,400 | 1,416 | 14,045,600 | 1,416 |
| 2024-05-23 | 1,523 | 1,530 | 1,421 | 1,433 | 19,863,700 | 1,433 |
| 2024-05-22 | 1,533 | 1,544 | 1,481 | 1,501 | 14,211,000 | 1,501 |
| 2024-05-21 | 1,586 | 1,611 | 1,546 | 1,550 | 18,462,000 | 1,550 |
| 2024-05-20 | 1,534 | 1,617 | 1,515 | 1,582 | 29,643,600 | 1,582 |
| 2024-05-17 | 1,455 | 1,543 | 1,432 | 1,534 | 28,277,400 | 1,534 |
| 2024-05-16 | 1,536 | 1,537 | 1,361 | 1,447 | 57,889,700 | 1,447 |
| 2024-05-15 | 1,761 | 1,868 | 1,523 | 1,536 | 59,831,300 | 1,536 |
| 2024-05-14 | 1,725 | 1,749 | 1,645 | 1,681 | 27,964,200 | 1,681 |
| 2024-05-13 | 1,685 | 1,707 | 1,645 | 1,696 | 16,957,800 | 1,696 |
| 2024-05-10 | 1,574 | 1,709 | 1,570 | 1,705 | 26,547,800 | 1,705 |
| 2024-05-09 | 1,617 | 1,649 | 1,533 | 1,582 | 25,017,600 | 1,582 |
| 2024-05-08 | 1,611 | 1,638 | 1,585 | 1,601 | 16,295,900 | 1,601 |
| 2024-05-07 | 1,667 | 1,683 | 1,617 | 1,623 | 21,671,800 | 1,623 |
| 2024-05-02 | 1,715 | 1,728 | 1,626 | 1,638 | 29,188,900 | 1,638 |
| 2024-05-01 | 1,690 | 1,744 | 1,661 | 1,702 | 25,147,300 | 1,702 |
| 2024-04-30 | 1,675 | 1,724 | 1,634 | 1,714 | 26,879,400 | 1,714 |
| 2024-04-26 | 1,560 | 1,697 | 1,531 | 1,692 | 35,070,000 | 1,692 |
| 2024-04-25 | 1,632 | 1,665 | 1,540 | 1,560 | 25,243,500 | 1,560 |
| 2024-04-24 | 1,630 | 1,707 | 1,551 | 1,661 | 57,667,600 | 1,661 |
| 2024-04-23 | 1,610 | 1,644 | 1,565 | 1,627 | 26,529,400 | 1,627 |
| 2024-04-22 | 1,580 | 1,643 | 1,535 | 1,574 | 25,028,500 | 1,574 |
| 2024-04-19 | 1,620 | 1,632 | 1,522 | 1,560 | 26,267,700 | 1,560 |
| 2024-04-18 | 1,579 | 1,658 | 1,570 | 1,617 | 22,857,900 | 1,617 |
| 2024-04-17 | 1,710 | 1,718 | 1,628 | 1,629 | 30,044,500 | 1,629 |
| 2024-04-16 | 1,740 | 1,793 | 1,666 | 1,693 | 33,584,400 | 1,693 |
| 2024-04-15 | 1,685 | 1,785 | 1,681 | 1,771 | 28,305,000 | 1,771 |
| 2024-04-12 | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 | 1,726 |
| 2024-04-11 | 1,853 | 1,900 | 1,686 | 1,896 | 54,647,100 | 1,896 |
| 2024-04-10 | 1,840 | 1,912 | 1,815 | 1,834 | 36,576,300 | 1,834 |
| 2024-04-09 | 1,757 | 1,820 | 1,718 | 1,805 | 29,985,900 | 1,805 |
| 2024-04-08 | 1,720 | 1,800 | 1,680 | 1,797 | 29,645,100 | 1,797 |
| 2024-04-05 | 1,613 | 1,704 | 1,605 | 1,695 | 24,506,600 | 1,695 |
| 2024-04-04 | 1,686 | 1,718 | 1,604 | 1,656 | 29,088,400 | 1,656 |
| 2024-04-03 | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 | 1,666 |
| 2024-04-02 | 1,900 | 1,930 | 1,780 | 1,780 | 25,075,700 | 1,780 |
| 2024-04-01 | 2,030 | 2,130 | 1,927 | 1,951 | 31,455,800 | 1,951 |
| 2024-03-29 | 1,920 | 1,927 | 1,825 | 1,915 | 19,529,200 | 1,915 |
| 2024-03-28 | 1,968 | 2,015 | 1,834 | 1,903 | 27,397,400 | 1,903 |
| 2024-03-27 | 2,085 | 2,105 | 1,952 | 1,968 | 25,671,100 | 1,968 |
| 2024-03-26 | 1,960 | 2,133 | 1,934 | 2,133 | 30,432,300 | 2,133 |
| 2024-03-25 | 1,907 | 2,000 | 1,905 | 1,936 | 15,453,400 | 1,936 |
| 2024-03-22 | 2,024 | 2,056 | 1,883 | 1,905 | 15,210,800 | 1,905 |
| 2024-03-21 | 1,978 | 2,023 | 1,885 | 1,967 | 24,217,900 | 1,967 |
| 2024-03-19 | 1,901 | 1,930 | 1,783 | 1,911 | 24,395,500 | 1,911 |
| 2024-03-18 | 1,758 | 1,943 | 1,750 | 1,941 | 25,671,400 | 1,941 |
| 2024-03-15 | 1,787 | 1,849 | 1,726 | 1,789 | 29,719,400 | 1,789 |
| 2024-03-14 | 1,911 | 1,989 | 1,800 | 1,827 | 29,430,500 | 1,827 |
| 2024-03-13 | 2,005 | 2,036 | 1,752 | 1,931 | 43,397,700 | 1,931 |
| 2024-03-12 | 1,913 | 2,155 | 1,800 | 1,981 | 101,359,400 | 1,981 |
| 2024-03-11 | 2,403 | 2,453 | 2,053 | 2,053 | 62,711,200 | 2,053 |
| 2024-03-08 | 2,601 | 2,898 | 2,505 | 2,553 | 102,269,800 | 2,553 |
| 2024-03-07 | 2,653 | 2,724 | 2,413 | 2,531 | 90,013,500 | 2,531 |
| 2024-03-06 | 2,303 | 2,890 | 2,260 | 2,596 | 111,158,700 | 2,596 |
| 2024-03-05 | 2,130 | 2,390 | 2,041 | 2,390 | 33,272,700 | 2,390 |
| 2024-03-04 | 1,800 | 2,006 | 1,775 | 1,990 | 54,271,500 | 1,990 |
| 2024-03-01 | 1,847 | 1,897 | 1,741 | 1,803 | 40,182,000 | 1,803 |
| 2024-02-29 | 1,843 | 1,959 | 1,822 | 1,844 | 38,641,400 | 1,844 |
| 2024-02-28 | 1,782 | 2,035 | 1,730 | 1,923 | 87,726,000 | 1,923 |
| 2024-02-27 | 1,944 | 1,947 | 1,614 | 1,742 | 64,412,900 | 1,742 |
| 2024-02-26 | 1,744 | 1,744 | 1,744 | 1,744 | 658,900 | 1,744 |
| 2024-02-22 | 1,174 | 1,444 | 1,137 | 1,444 | 13,643,100 | 1,444 |
| 2024-02-21 | 1,134 | 1,180 | 1,118 | 1,144 | 12,928,700 | 1,144 |
| 2024-02-20 | 1,211 | 1,259 | 1,147 | 1,155 | 16,152,400 | 1,155 |
| 2024-02-19 | 1,180 | 1,265 | 1,109 | 1,241 | 29,474,900 | 1,241 |
| 2024-02-16 | 1,031 | 1,106 | 1,031 | 1,106 | 8,391,900 | 1,106 |
| 2024-02-15 | 956 | 956 | 956 | 956 | 682,800 | 956 |
| 2024-02-14 | 802 | 811 | 790 | 806 | 7,394,500 | 806 |
| 2024-02-13 | 804 | 806 | 777 | 800 | 9,777,400 | 800 |
| 2024-02-09 | 788 | 823 | 783 | 804 | 12,366,000 | 804 |
| 2024-02-08 | 783 | 805 | 769 | 786 | 13,336,100 | 786 |
| 2024-02-07 | 751 | 761 | 734 | 753 | 9,323,600 | 753 |
| 2024-02-06 | 740 | 757 | 713 | 749 | 12,631,200 | 749 |
| 2024-02-05 | 740 | 749 | 727 | 748 | 4,183,700 | 748 |
| 2024-02-02 | 747 | 747 | 721 | 727 | 4,763,900 | 727 |
| 2024-02-01 | 753 | 760 | 732 | 739 | 7,123,000 | 739 |
| 2024-01-31 | 759 | 780 | 750 | 763 | 9,226,000 | 763 |
| 2024-01-30 | 727 | 762 | 714 | 760 | 10,066,700 | 760 |
| 2024-01-29 | 727 | 740 | 718 | 721 | 5,532,900 | 721 |
| 2024-01-26 | 732 | 760 | 721 | 723 | 7,795,400 | 723 |
| 2024-01-25 | 737 | 747 | 732 | 737 | 4,330,400 | 737 |
| 2024-01-24 | 769 | 783 | 736 | 737 | 7,352,700 | 737 |
| 2024-01-23 | 782 | 786 | 751 | 768 | 7,529,200 | 768 |
| 2024-01-22 | 754 | 773 | 745 | 773 | 5,957,700 | 773 |
| 2024-01-19 | 743 | 773 | 730 | 756 | 9,335,100 | 756 |
| 2024-01-18 | 709 | 746 | 709 | 744 | 8,762,700 | 744 |
| 2024-01-17 | 719 | 743 | 709 | 712 | 8,736,700 | 712 |
| 2024-01-16 | 726 | 729 | 706 | 707 | 5,112,800 | 707 |
| 2024-01-15 | 702 | 726 | 702 | 713 | 6,996,300 | 713 |
| 2024-01-12 | 735 | 737 | 699 | 704 | 9,461,800 | 704 |
| 2024-01-11 | 737 | 761 | 734 | 743 | 9,807,700 | 743 |
| 2024-01-10 | 750 | 764 | 724 | 729 | 11,117,100 | 729 |
| 2024-01-09 | 778 | 788 | 766 | 780 | 9,721,200 | 780 |
| 2024-01-05 | 762 | 777 | 751 | 768 | 10,399,300 | 768 |
| 2024-01-04 | 717 | 769 | 705 | 758 | 14,525,400 | 758 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
