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
2024-05-231,5231,5301,4211,43319,863,7001,433
2024-05-221,5331,5441,4811,50114,211,0001,501
2024-05-211,5861,6111,5461,55018,462,0001,550
2024-05-201,5341,6171,5151,58229,643,6001,582
2024-05-171,4551,5431,4321,53428,277,4001,534
2024-05-161,5361,5371,3611,44757,889,7001,447
2024-05-151,7611,8681,5231,53659,831,3001,536
2024-05-141,7251,7491,6451,68127,964,2001,681
2024-05-131,6851,7071,6451,69616,957,8001,696
2024-05-101,5741,7091,5701,70526,547,8001,705
2024-05-091,6171,6491,5331,58225,017,6001,582
2024-05-081,6111,6381,5851,60116,295,9001,601
2024-05-071,6671,6831,6171,62321,671,8001,623
2024-05-021,7151,7281,6261,63829,188,9001,638
2024-05-011,6901,7441,6611,70225,147,3001,702
2024-04-301,6751,7241,6341,71426,879,4001,714
2024-04-261,5601,6971,5311,69235,070,0001,692
2024-04-251,6321,6651,5401,56025,243,5001,560
2024-04-241,6301,7071,5511,66157,667,6001,661
2024-04-231,6101,6441,5651,62726,529,4001,627
2024-04-221,5801,6431,5351,57425,028,5001,574
2024-04-191,6201,6321,5221,56026,267,7001,560
2024-04-181,5791,6581,5701,61722,857,9001,617
2024-04-171,7101,7181,6281,62930,044,5001,629
2024-04-161,7401,7931,6661,69333,584,4001,693
2024-04-151,6851,7851,6811,77128,305,0001,771
2024-04-121,8361,8391,7181,72647,875,3001,726
2024-04-111,8531,9001,6861,89654,647,1001,896
2024-04-101,8401,9121,8151,83436,576,3001,834
2024-04-091,7571,8201,7181,80529,985,9001,805
2024-04-081,7201,8001,6801,79729,645,1001,797
2024-04-051,6131,7041,6051,69524,506,6001,695
2024-04-041,6861,7181,6041,65629,088,4001,656
2024-04-031,7171,7491,6481,66633,677,2001,666
2024-04-021,9001,9301,7801,78025,075,7001,780
2024-04-012,0302,1301,9271,95131,455,8001,951
2024-03-291,9201,9271,8251,91519,529,2001,915
2024-03-281,9682,0151,8341,90327,397,4001,903
2024-03-272,0852,1051,9521,96825,671,1001,968
2024-03-261,9602,1331,9342,13330,432,3002,133
2024-03-251,9072,0001,9051,93615,453,4001,936
2024-03-222,0242,0561,8831,90515,210,8001,905
2024-03-211,9782,0231,8851,96724,217,9001,967
2024-03-191,9011,9301,7831,91124,395,5001,911
2024-03-181,7581,9431,7501,94125,671,4001,941
2024-03-151,7871,8491,7261,78929,719,4001,789
2024-03-141,9111,9891,8001,82729,430,5001,827
2024-03-132,0052,0361,7521,93143,397,7001,931
2024-03-121,9132,1551,8001,981101,359,4001,981
2024-03-112,4032,4532,0532,05362,711,2002,053
2024-03-082,6012,8982,5052,553102,269,8002,553
2024-03-072,6532,7242,4132,53190,013,5002,531
2024-03-062,3032,8902,2602,596111,158,7002,596
2024-03-052,1302,3902,0412,39033,272,7002,390
2024-03-041,8002,0061,7751,99054,271,5001,990
2024-03-011,8471,8971,7411,80340,182,0001,803
2024-02-291,8431,9591,8221,84438,641,4001,844
2024-02-281,7822,0351,7301,92387,726,0001,923
2024-02-271,9441,9471,6141,74264,412,9001,742
2024-02-261,7441,7441,7441,744658,9001,744
2024-02-221,1741,4441,1371,44413,643,1001,444
2024-02-211,1341,1801,1181,14412,928,7001,144
2024-02-201,2111,2591,1471,15516,152,4001,155
2024-02-191,1801,2651,1091,24129,474,9001,241
2024-02-161,0311,1061,0311,1068,391,9001,106
2024-02-15956956956956682,800956
2024-02-148028117908067,394,500806
2024-02-138048067778009,777,400800
2024-02-0978882378380412,366,000804
2024-02-0878380576978613,336,100786
2024-02-077517617347539,323,600753
2024-02-0674075771374912,631,200749
2024-02-057407497277484,183,700748
2024-02-027477477217274,763,900727
2024-02-017537607327397,123,000739
2024-01-317597807507639,226,000763
2024-01-3072776271476010,066,700760
2024-01-297277407187215,532,900721
2024-01-267327607217237,795,400723
2024-01-257377477327374,330,400737
2024-01-247697837367377,352,700737
2024-01-237827867517687,529,200768
2024-01-227547737457735,957,700773
2024-01-197437737307569,335,100756
2024-01-187097467097448,762,700744
2024-01-177197437097128,736,700712
2024-01-167267297067075,112,800707
2024-01-157027267027136,996,300713
2024-01-127357376997049,461,800704
2024-01-117377617347439,807,700743
2024-01-1075076472472911,117,100729
2024-01-097787887667809,721,200780
2024-01-0576277775176810,399,300768
2024-01-0471776970575814,525,400758

分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株