8031 三井物産(株) 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 | 2,652 | 2,714 | 2,588.5 | 2,652.5 | 12,821,800 | 2,652.50 |
| 2025-04-03 | 2,662 | 2,732 | 2,660 | 2,724.5 | 12,013,100 | 2,724.50 |
| 2025-04-02 | 2,824 | 2,827.5 | 2,771.5 | 2,788 | 6,625,700 | 2,788 |
| 2025-04-01 | 2,845 | 2,867 | 2,822.5 | 2,825 | 6,003,600 | 2,825 |
| 2025-03-31 | 2,830 | 2,845 | 2,782 | 2,799.5 | 10,166,000 | 2,799.50 |
| 2025-03-28 | 2,988 | 2,997 | 2,930 | 2,943.5 | 8,151,400 | 2,943.50 |
| 2025-03-27 | 3,002 | 3,028 | 2,976.5 | 3,028 | 10,117,100 | 3,028 |
| 2025-03-26 | 2,990 | 3,001 | 2,962.5 | 2,990 | 7,046,800 | 2,990 |
| 2025-03-25 | 2,979 | 2,984 | 2,931 | 2,954.5 | 4,475,300 | 2,954.50 |
| 2025-03-24 | 3,010 | 3,011 | 2,920.5 | 2,939 | 5,897,600 | 2,939 |
| 2025-03-21 | 2,971.5 | 3,024 | 2,951 | 2,992.5 | 10,293,600 | 2,992.50 |
| 2025-03-19 | 2,917 | 2,983 | 2,905 | 2,977 | 8,788,700 | 2,977 |
| 2025-03-18 | 2,954 | 2,973 | 2,890.5 | 2,890.5 | 15,785,100 | 2,890.50 |
| 2025-03-17 | 2,797 | 2,823 | 2,786.5 | 2,804 | 5,879,100 | 2,804 |
| 2025-03-14 | 2,746 | 2,777 | 2,746 | 2,763.5 | 7,710,000 | 2,763.50 |
| 2025-03-13 | 2,780 | 2,801 | 2,768.5 | 2,770 | 5,488,000 | 2,770 |
| 2025-03-12 | 2,744 | 2,768 | 2,739.5 | 2,765 | 7,231,600 | 2,765 |
| 2025-03-11 | 2,750 | 2,771.5 | 2,713 | 2,769.5 | 8,578,800 | 2,769.50 |
| 2025-03-10 | 2,792 | 2,807 | 2,768 | 2,781.5 | 5,536,400 | 2,781.50 |
| 2025-03-07 | 2,751 | 2,795.5 | 2,724 | 2,786 | 7,431,900 | 2,786 |
| 2025-03-06 | 2,789 | 2,818 | 2,783 | 2,790.5 | 7,176,500 | 2,790.50 |
| 2025-03-05 | 2,770 | 2,807 | 2,766 | 2,780.5 | 7,660,100 | 2,780.50 |
| 2025-03-04 | 2,820 | 2,822 | 2,759 | 2,770 | 8,618,300 | 2,770 |
| 2025-03-03 | 2,843 | 2,854.5 | 2,807.5 | 2,848 | 5,374,100 | 2,848 |
| 2025-02-28 | 2,812 | 2,836 | 2,780.5 | 2,795 | 8,499,300 | 2,795 |
| 2025-02-27 | 2,819.5 | 2,848.5 | 2,799 | 2,847.5 | 6,111,800 | 2,847.50 |
| 2025-02-26 | 2,819 | 2,827 | 2,774 | 2,803 | 10,612,200 | 2,803 |
| 2025-02-25 | 2,766.5 | 2,865.5 | 2,756 | 2,844 | 22,518,400 | 2,844 |
| 2025-02-21 | 2,710 | 2,734 | 2,696.5 | 2,716.5 | 6,529,300 | 2,716.50 |
| 2025-02-20 | 2,739 | 2,763.5 | 2,717 | 2,720.5 | 8,305,400 | 2,720.50 |
| 2025-02-19 | 2,763.5 | 2,774.5 | 2,667.5 | 2,722 | 10,488,900 | 2,722 |
| 2025-02-18 | 2,777.5 | 2,785 | 2,758 | 2,761.5 | 7,020,600 | 2,761.50 |
| 2025-02-17 | 2,785 | 2,801 | 2,777.5 | 2,785 | 4,599,300 | 2,785 |
| 2025-02-14 | 2,830 | 2,834 | 2,789 | 2,794 | 6,551,100 | 2,794 |
| 2025-02-13 | 2,825 | 2,844 | 2,819 | 2,837.5 | 8,025,000 | 2,837.50 |
| 2025-02-12 | 2,817 | 2,820 | 2,789.5 | 2,802.5 | 8,219,200 | 2,802.50 |
| 2025-02-10 | 2,851 | 2,855 | 2,803 | 2,814 | 7,411,100 | 2,814 |
| 2025-02-07 | 2,883 | 2,885 | 2,837 | 2,866.5 | 8,881,100 | 2,866.50 |
| 2025-02-06 | 2,925 | 2,938.5 | 2,900 | 2,900 | 10,429,000 | 2,900 |
| 2025-02-05 | 2,991 | 3,006 | 2,919 | 2,938.5 | 11,501,600 | 2,938.50 |
| 2025-02-04 | 3,001 | 3,031 | 2,945.5 | 2,990.5 | 9,165,000 | 2,990.50 |
| 2025-02-03 | 2,970 | 3,030 | 2,963 | 2,998.5 | 7,817,800 | 2,998.50 |
| 2025-01-31 | 3,089 | 3,097 | 3,065 | 3,086 | 4,907,300 | 3,086 |
| 2025-01-30 | 3,043 | 3,096 | 3,038 | 3,089 | 5,061,700 | 3,089 |
| 2025-01-29 | 3,050 | 3,052 | 3,020 | 3,043 | 4,452,700 | 3,043 |
| 2025-01-28 | 3,040 | 3,062 | 3,014 | 3,040 | 5,025,100 | 3,040 |
| 2025-01-27 | 3,095 | 3,103 | 3,053 | 3,065 | 3,866,000 | 3,065 |
| 2025-01-24 | 3,058 | 3,097 | 3,040 | 3,058 | 4,289,800 | 3,058 |
| 2025-01-23 | 3,059 | 3,066 | 3,035 | 3,056 | 4,808,500 | 3,056 |
| 2025-01-22 | 3,080 | 3,092 | 3,045 | 3,055 | 4,337,200 | 3,055 |
| 2025-01-21 | 3,078 | 3,085 | 3,022 | 3,064 | 3,719,700 | 3,064 |
| 2025-01-20 | 3,034 | 3,086 | 3,026 | 3,061 | 4,120,500 | 3,061 |
| 2025-01-17 | 3,002 | 3,015 | 2,965 | 3,002 | 5,290,300 | 3,002 |
| 2025-01-16 | 3,073 | 3,080 | 3,026 | 3,026 | 4,406,200 | 3,026 |
| 2025-01-15 | 3,073 | 3,093 | 3,023 | 3,044 | 5,584,400 | 3,044 |
| 2025-01-14 | 3,042 | 3,086 | 3,039 | 3,042 | 7,300,600 | 3,042 |
| 2025-01-10 | 3,088 | 3,104 | 3,052 | 3,060 | 6,179,200 | 3,060 |
| 2025-01-09 | 3,210 | 3,212 | 3,083 | 3,089 | 8,897,500 | 3,089 |
| 2025-01-08 | 3,265 | 3,273 | 3,206 | 3,219 | 6,791,300 | 3,219 |
| 2025-01-07 | 3,298 | 3,329 | 3,264 | 3,293 | 5,225,700 | 3,293 |
| 2025-01-06 | 3,350 | 3,351 | 3,259 | 3,288 | 6,291,200 | 3,288 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株