16,093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) |
|---|---|---|---|---|---|---|
| 2025/12/26 | 17,800.0 | 17,825.0 | 17,270.0 | 17,325.0 | 17,325.0 | 1,135,400 |
| 2025/12/25 | 18,350.0 | 18,495.0 | 17,810.0 | 17,860.0 | 17,860.0 | 793,700 |
| 2025/12/24 | 18,430.0 | 18,445.0 | 17,990.0 | 18,045.0 | 18,045.0 | 1,202,200 |
| 2025/12/23 | 18,230.0 | 18,320.0 | 17,895.0 | 18,110.0 | 18,110.0 | 931,400 |
| 2025/12/22 | 18,005.0 | 18,780.0 | 17,675.0 | 18,445.0 | 18,445.0 | 2,258,500 |
| 2025/12/19 | 17,280.0 | 17,370.0 | 16,775.0 | 17,150.0 | 17,150.0 | 1,563,200 |
| 2025/12/18 | 16,900.0 | 17,545.0 | 16,805.0 | 17,250.0 | 17,250.0 | 1,571,100 |
| 2025/12/17 | 16,620.0 | 17,260.0 | 16,440.0 | 17,200.0 | 17,200.0 | 1,323,900 |
| 2025/12/16 | 17,155.0 | 17,180.0 | 16,330.0 | 16,735.0 | 16,735.0 | 1,789,100 |
| 2025/12/15 | 17,450.0 | 17,800.0 | 17,140.0 | 17,310.0 | 17,310.0 | 1,021,500 |
| 2025/12/12 | 18,300.0 | 18,350.0 | 17,735.0 | 18,100.0 | 18,100.0 | 1,238,100 |
| 2025/12/11 | 18,080.0 | 18,555.0 | 17,525.0 | 17,580.0 | 17,580.0 | 2,183,600 |
| 2025/12/10 | 19,000.0 | 19,350.0 | 18,315.0 | 18,415.0 | 18,415.0 | 3,362,000 |
| 2025/12/09 | 18,110.0 | 18,245.0 | 17,610.0 | 18,000.0 | 18,000.0 | 1,211,300 |
| 2025/12/08 | 18,010.0 | 18,465.0 | 17,905.0 | 18,385.0 | 18,385.0 | 1,499,700 |
| 2025/12/05 | 17,740.0 | 18,120.0 | 17,335.0 | 17,985.0 | 17,985.0 | 1,267,600 |
| 2025/12/04 | 17,650.0 | 17,965.0 | 17,375.0 | 17,525.0 | 17,525.0 | 1,143,900 |
| 2025/12/03 | 17,500.0 | 18,150.0 | 17,420.0 | 17,775.0 | 17,775.0 | 2,000,200 |
| 2025/12/02 | 16,760.0 | 17,425.0 | 16,620.0 | 16,975.0 | 16,975.0 | 1,828,500 |
| 2025/12/01 | 17,900.0 | 17,915.0 | 16,485.0 | 16,620.0 | 16,620.0 | 2,820,600 |
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。
