8031 三井物産(株) 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
2024-12-063,1563,1913,1313,1356,003,4003,135
2024-12-053,2643,2833,1823,2006,838,5003,200
2024-12-043,3083,3333,2633,2805,138,3003,280
2024-12-033,2083,3193,1983,2999,003,8003,299
2024-12-023,1363,2113,1303,1975,133,1003,197
2024-11-293,1563,1783,1193,1365,990,6003,136
2024-11-283,1373,2143,1143,18412,470,6003,184
2024-11-273,2163,2233,1383,1705,257,4003,170
2024-11-263,2803,2953,1713,2186,972,5003,218
2024-11-253,3163,3253,2713,32511,696,2003,325
2024-11-223,2813,3463,2773,3057,560,9003,305
2024-11-213,3143,3203,2543,2705,300,7003,270
2024-11-203,2863,3253,2503,2765,771,2003,276
2024-11-193,2603,2863,2283,2864,658,2003,286
2024-11-183,2303,2503,2173,2254,024,9003,225
2024-11-153,3003,3043,2503,2505,423,9003,250
2024-11-143,2053,3143,2033,2337,308,8003,233
2024-11-133,2023,2063,1463,1866,125,0003,186
2024-11-123,2453,2623,1943,2044,754,5003,204
2024-11-113,2393,2733,1873,2234,528,4003,223
2024-11-083,3043,3193,2213,2395,102,9003,239
2024-11-073,3403,3493,2283,2926,735,3003,292
2024-11-063,2163,2703,1813,2707,250,2003,270
2024-11-053,0663,2193,0623,2176,487,6003,217
2024-11-013,1103,1913,0783,1549,834,6003,154
2024-10-313,2173,2173,1533,1626,640,5003,162
2024-10-303,1893,2253,1823,19411,546,8003,194
2024-10-293,1633,1903,1523,1824,238,0003,182
2024-10-283,0563,1713,0483,1525,257,3003,152
2024-10-253,0783,1063,0563,0833,825,9003,083
2024-10-243,0603,1063,0403,1004,839,6003,100
2024-10-233,1003,1403,0883,1054,608,4003,105
2024-10-223,1453,1643,0913,1264,896,2003,126
2024-10-213,1703,1873,1333,1454,791,2003,145
2024-10-183,1953,1983,1543,1815,193,7003,181
2024-10-173,2083,2323,1833,1944,973,2003,194
2024-10-163,1703,2233,1453,2025,942,5003,202
2024-10-153,2983,3003,2253,2295,872,3003,229
2024-10-113,2903,3093,2533,2595,660,5003,259
2024-10-103,2973,2983,2433,2565,821,1003,256
2024-10-093,3343,3423,2033,2348,533,2003,234
2024-10-083,3733,3833,2873,2969,223,1003,296
2024-10-073,4553,4563,4013,4427,795,0003,442
2024-10-043,3503,3873,3203,3757,030,4003,375
2024-10-033,4203,4233,3173,3498,134,9003,349
2024-10-023,2443,3823,2373,3289,809,4003,328
2024-10-013,1783,3123,1533,2919,198,4003,291
2024-09-303,1293,2123,1063,17812,401,9003,178
2024-09-273,2523,2853,2013,26910,754,2003,269
2024-09-263,2073,2393,1773,23910,479,5003,239
2024-09-253,0993,1843,0943,1728,782,6003,172
2024-09-243,0703,1203,0583,0998,813,8003,099
2024-09-203,0253,0902,994.53,05137,899,3003,051
2024-09-192,910.52,955.52,8942,927.58,130,1002,927.50
2024-09-182,872.52,874.52,7952,8288,335,8002,828
2024-09-172,8602,8852,760.52,822.511,115,9002,822.50
2024-09-132,8912,9082,8552,891.59,830,1002,891.50
2024-09-122,9122,9522,874.52,8859,941,4002,885
2024-09-112,7862,9602,756.52,83719,011,2002,837
2024-09-102,853.52,8862,8222,8265,477,9002,826
2024-09-092,7722,8472,7562,8475,916,2002,847
2024-09-062,8702,8912,8312,878.56,325,8002,878.50
2024-09-052,8272,938.52,8082,8907,100,2002,890
2024-09-042,9312,9692,893.52,90713,514,1002,907
2024-09-033,1353,1373,0763,0916,777,3003,091
2024-09-023,1403,1543,0903,1305,022,4003,130
2024-08-303,0663,1403,0523,1239,362,7003,123
2024-08-293,0353,0613,0133,0376,800,6003,037
2024-08-283,0013,0222,9953,0224,117,8003,022
2024-08-272,9983,0332,961.53,0334,998,6003,033
2024-08-262,9963,0192,9702,987.56,737,1002,987.50
2024-08-233,0363,0482,996.53,0194,689,7003,019
2024-08-223,0003,0402,994.53,0355,252,8003,035
2024-08-213,0043,0372,9883,0208,707,9003,020
2024-08-203,1403,1453,0483,08310,099,6003,083
2024-08-193,1303,1743,0983,1127,696,2003,112
2024-08-163,1713,1863,0903,1839,267,2003,183
2024-08-153,0083,0502,9723,0318,634,8003,031
2024-08-142,992.53,0582,981.53,0058,564,6003,005
2024-08-132,9392,944.52,890.52,942.57,573,3002,942.50
2024-08-092,8672,9112,8082,85210,698,0002,852
2024-08-082,7892,8482,7612,81712,217,6002,817
2024-08-072,6562,9702,628.52,88915,582,8002,889
2024-08-062,710.52,8002,6182,69019,712,5002,690
2024-08-052,7202,744.52,4012,43623,759,7002,436
2024-08-023,0493,1303,0103,04016,695,5003,040
2024-08-013,4803,4963,3513,3998,690,6003,399
2024-07-313,4563,5463,4323,5306,830,0003,530
2024-07-303,4603,5053,4533,4955,434,6003,495
2024-07-293,4503,5383,4363,5085,734,6003,508
2024-07-263,4523,4833,4073,4366,064,9003,436
2024-07-253,4993,4993,4243,4528,336,1003,452
2024-07-243,5913,6243,5563,5695,286,2003,569
2024-07-233,6503,6663,6113,6224,750,2003,622
2024-07-223,7093,7133,6303,6434,412,0003,643
2024-07-193,6893,7173,6613,7105,980,1003,710
2024-07-183,6983,7493,6703,7036,346,9003,703
2024-07-173,8003,8203,7763,7775,270,4003,777
2024-07-163,7303,8153,7293,7755,369,1003,775
2024-07-123,6953,7343,6703,7216,264,5003,721
2024-07-113,7883,7973,7503,7657,177,6003,765
2024-07-103,7513,7763,6903,7328,420,3003,732
2024-07-093,7993,8193,7593,7656,934,0003,765
2024-07-083,8203,8343,7793,7945,975,9003,794
2024-07-053,8663,8893,8203,8485,780,7003,848
2024-07-043,7673,8633,7563,8518,293,5003,851
2024-07-033,7663,7673,7023,7469,740,4003,746
2024-07-023,7003,7873,6353,76910,912,7003,769
2024-07-013,7003,7483,6743,6966,207,0003,696
2024-06-283,6633,6943,6323,6518,216,8003,651
2024-06-273,6983,7383,6283,6289,249,0003,628
2024-06-267,4507,5087,3807,4385,240,8003,719
2024-06-257,3407,4467,2867,4468,496,4003,723
2024-06-247,3907,4397,3517,3952,614,7003,697.50
2024-06-217,4107,4577,3697,41814,029,2003,709
2024-06-207,3507,4387,3017,4293,372,4003,714.50
2024-06-197,4407,5007,3937,4932,550,7003,746.50
2024-06-187,4427,4707,3407,3962,668,4003,698
2024-06-177,5207,5477,3857,4303,338,6003,715
2024-06-147,4027,5997,3927,5945,176,6003,797
2024-06-137,5577,5607,3697,4203,716,6003,710
2024-06-127,5007,5797,4807,5583,183,5003,779
2024-06-117,7407,7647,6377,6452,885,0003,822.50
2024-06-107,6607,7287,6567,7122,347,8003,856
2024-06-077,6207,6957,6027,6852,069,7003,842.50
2024-06-067,7477,7617,6227,6374,390,1003,818.50
2024-06-057,7117,7407,5607,6894,136,8003,844.50
2024-06-047,9628,0087,8157,8334,978,7003,916.50
2024-06-038,0988,1628,0388,0773,322,6004,038.50
2024-05-317,9108,0227,9037,9706,309,6003,985
2024-05-307,9357,9357,7947,8934,223,7003,946.50
2024-05-298,1668,2198,0618,0653,042,5004,032.50
2024-05-288,1438,1808,0938,1752,467,6004,087.50
2024-05-278,1508,2248,0788,1433,322,4004,071.50
2024-05-247,9808,2137,9238,1743,558,7004,087
2024-05-238,2328,2398,0208,2224,020,1004,111
2024-05-228,3588,3658,2118,2424,096,8004,121
2024-05-218,2108,3588,2008,3584,396,1004,179
2024-05-208,0208,1998,0198,1804,576,4004,090
2024-05-177,8367,9787,8187,9683,054,7003,984
2024-05-167,8557,8767,7517,8753,172,1003,937.50
2024-05-157,7927,8917,7807,8182,590,4003,909
2024-05-147,8557,9117,7107,7823,254,8003,891
2024-05-137,8257,9027,7977,8762,792,3003,938
2024-05-107,8448,0507,8297,8794,586,5003,939.50
2024-05-097,7907,8657,7357,7814,093,6003,890.50
2024-05-087,7557,8127,6357,6404,559,2003,820
2024-05-077,8287,9247,6507,7455,889,3003,872.50
2024-05-027,6507,7737,5937,6818,799,5003,840.50
2024-05-017,6677,8437,5497,5589,144,9003,779
2024-04-307,6517,7947,6047,6396,590,4003,819.50
2024-04-267,4157,5437,3807,5194,164,2003,759.50
2024-04-257,4807,5687,3627,3823,895,3003,691
2024-04-247,3687,5487,3467,5455,155,7003,772.50
2024-04-237,3687,4137,2647,2962,812,2003,648
2024-04-227,1947,3137,1517,2733,044,3003,636.50
2024-04-197,1857,2127,0217,1254,707,1003,562.50
2024-04-187,0057,2436,9877,1643,443,5003,582
2024-04-177,1877,2167,0197,0613,408,9003,530.50
2024-04-167,4307,4647,1537,1904,590,7003,595
2024-04-157,3817,5087,3417,4702,612,9003,735
2024-04-127,4307,4627,3357,4293,178,7003,714.50
2024-04-117,3417,4257,3247,3582,844,5003,679
2024-04-107,4007,4057,3187,3314,118,6003,665.50
2024-04-097,3507,5357,3337,5144,406,6003,757
2024-04-087,1807,3137,1227,2714,515,3003,635.50
2024-04-057,0617,0966,9877,0713,318,3003,535.50
2024-04-047,1027,1527,0617,0764,410,7003,538
2024-04-036,8686,9536,7326,9224,040,5003,461
2024-04-027,0007,0416,8786,9193,088,8003,459.50
2024-04-017,0927,1216,8726,9244,515,3003,462
2024-03-297,0837,1407,0537,1062,713,6003,553
2024-03-287,0227,1207,0037,0434,086,9003,521.50
2024-03-277,1747,2687,1017,1274,879,6003,563.50
2024-03-267,1407,1427,0537,0873,162,3003,543.50
2024-03-257,1687,1937,1117,1223,277,8003,561
2024-03-227,1277,1747,0827,1453,895,3003,572.50
2024-03-216,9407,1196,8847,1086,430,0003,554
2024-03-196,6466,7736,6166,7693,634,7003,384.50
2024-03-186,5906,6716,5646,6453,222,4003,322.50
2024-03-156,3526,5846,3346,5087,851,4003,254
2024-03-146,2876,3506,2056,3503,477,6003,175
2024-03-136,3686,3746,2236,2644,167,8003,132
2024-03-126,4226,4256,1646,2977,042,3003,148.50
2024-03-116,6756,6866,4176,5224,763,2003,261
2024-03-086,7216,8456,7086,7624,057,3003,381
2024-03-076,8626,9296,7446,7443,739,6003,372
2024-03-066,8466,8626,7386,8503,825,1003,425
2024-03-056,6476,8466,6056,8163,931,9003,408
2024-03-046,7676,7676,6516,7093,784,8003,354.50
2024-03-016,5536,7686,5456,7133,973,5003,356.50
2024-02-296,5986,6156,5236,5535,877,9003,276.50
2024-02-286,6086,6706,5356,5454,457,8003,272.50
2024-02-276,6486,6996,5616,5964,502,2003,298
2024-02-266,6506,7086,5566,5905,897,8003,295
2024-02-226,4136,5306,4016,4974,618,8003,248.50
2024-02-216,3796,4386,3226,3733,867,2003,186.50
2024-02-206,5206,5566,3426,3705,332,5003,185
2024-02-196,2976,5126,2936,5125,833,0003,256
2024-02-166,1486,3486,1396,2676,062,0003,133.50
2024-02-156,0506,1276,0386,0524,317,8003,026
2024-02-146,0666,1115,9706,0075,070,2003,003.50
2024-02-135,8906,1205,8656,1187,089,7003,059
2024-02-095,8515,9235,7935,8623,849,3002,931
2024-02-085,8665,8685,7605,8663,560,1002,933
2024-02-075,7005,8935,6915,8404,490,8002,920
2024-02-065,8125,8355,7245,7363,746,2002,868
2024-02-055,8995,9145,7635,8094,778,3002,904.50
2024-02-026,1006,1005,8465,8468,541,9002,923
2024-02-015,9796,1195,9766,0624,015,8003,031
2024-01-315,8766,0345,8666,0313,392,2003,015.50
2024-01-305,8955,9575,8425,9362,811,3002,968
2024-01-295,8025,9265,8025,9102,852,2002,955
2024-01-265,9005,9005,8035,8033,207,7002,901.50
2024-01-255,8865,9435,8815,9282,329,8002,964
2024-01-246,0006,0005,8855,9042,675,8002,952
2024-01-236,0106,0825,9265,9462,964,3002,973
2024-01-225,9355,9805,8815,9783,402,7002,989
2024-01-195,9646,0085,8875,9333,837,6002,966.50
2024-01-185,9706,0205,8645,8644,274,4002,932
2024-01-175,9026,1145,8865,9545,650,6002,977
2024-01-165,9505,9835,9025,9103,062,3002,955
2024-01-155,8175,9765,7965,9684,383,5002,984
2024-01-125,7765,8245,7405,8176,051,5002,908.50
2024-01-115,5865,7295,5715,6935,922,1002,846.50
2024-01-105,4405,5085,4305,4963,182,7002,748
2024-01-095,4985,5265,3855,4253,147,4002,712.50
2024-01-055,4435,5115,4215,4433,166,0002,721.50
2024-01-045,3015,4055,2275,4053,582,7002,702.50

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