18,752円
三井金属の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 25,800.0 | 26,880.0 | 25,435.0 | 26,540.0 | 26,540.0 | 2,818,800 |
| 2026/02/12 | 24,860.0 | 26,430.0 | 24,720.0 | 25,990.0 | 25,990.0 | 2,577,100 |
| 2026/02/10 | 23,500.0 | 23,790.0 | 23,025.0 | 23,430.0 | 23,430.0 | 1,446,600 |
| 2026/02/09 | 22,230.0 | 23,165.0 | 21,920.0 | 22,595.0 | 22,595.0 | 2,786,800 |
| 2026/02/06 | 20,585.0 | 21,350.0 | 20,505.0 | 20,785.0 | 20,785.0 | 1,321,000 |
| 2026/02/05 | 22,095.0 | 22,280.0 | 20,460.0 | 21,085.0 | 21,085.0 | 2,139,000 |
| 2026/02/04 | 21,105.0 | 22,100.0 | 21,020.0 | 22,015.0 | 22,015.0 | 2,248,800 |
| 2026/02/03 | 20,425.0 | 21,090.0 | 20,110.0 | 20,815.0 | 20,815.0 | 1,974,800 |
| 2026/02/02 | 19,985.0 | 21,220.0 | 19,510.0 | 19,795.0 | 19,795.0 | 3,081,900 |
| 2026/01/30 | 21,210.0 | 21,470.0 | 20,075.0 | 20,370.0 | 20,370.0 | 2,095,900 |
| 2026/01/29 | 21,570.0 | 21,895.0 | 20,905.0 | 21,630.0 | 21,630.0 | 1,767,700 |
| 2026/01/28 | 22,000.0 | 22,565.0 | 21,195.0 | 21,570.0 | 21,570.0 | 2,037,700 |
| 2026/01/27 | 21,505.0 | 22,010.0 | 21,400.0 | 21,900.0 | 21,900.0 | 1,433,400 |
| 2026/01/26 | 21,700.0 | 22,485.0 | 21,465.0 | 21,705.0 | 21,705.0 | 1,582,600 |
| 2026/01/23 | 21,800.0 | 22,195.0 | 21,520.0 | 21,815.0 | 21,815.0 | 1,339,100 |
| 2026/01/22 | 22,165.0 | 22,690.0 | 21,575.0 | 21,685.0 | 21,685.0 | 2,274,500 |
| 2026/01/21 | 21,410.0 | 22,410.0 | 21,405.0 | 21,970.0 | 21,970.0 | 1,704,300 |
| 2026/01/20 | 22,630.0 | 22,660.0 | 21,305.0 | 22,040.0 | 22,040.0 | 2,449,000 |
| 2026/01/19 | 21,985.0 | 22,960.0 | 21,880.0 | 22,920.0 | 22,920.0 | 2,692,000 |
| 2026/01/16 | 21,675.0 | 22,535.0 | 21,550.0 | 22,220.0 | 22,220.0 | 2,138,300 |
おすすめ条件でスクリーニングされた銘柄を見る
三井金属の取引履歴を振り返りませんか？
三井金属の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
