15,525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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,980.0 | 5,990.0 | 5,620.0 | 5,670.0 | 5,670.0 | 1,414,000 |
| 2018/02/06 | 5,740.0 | 5,850.0 | 5,610.0 | 5,780.0 | 5,780.0 | 1,610,700 |
| 2018/02/05 | 6,100.0 | 6,170.0 | 5,990.0 | 6,140.0 | 6,140.0 | 1,120,400 |
| 2018/02/02 | 6,200.0 | 6,390.0 | 6,200.0 | 6,330.0 | 6,330.0 | 1,034,100 |
| 2018/02/01 | 6,130.0 | 6,330.0 | 6,130.0 | 6,270.0 | 6,270.0 | 1,290,200 |
| 2018/01/31 | 6,090.0 | 6,220.0 | 6,010.0 | 6,100.0 | 6,100.0 | 1,153,600 |
| 2018/01/30 | 6,120.0 | 6,190.0 | 6,030.0 | 6,070.0 | 6,070.0 | 1,258,300 |
| 2018/01/29 | 6,240.0 | 6,250.0 | 6,150.0 | 6,220.0 | 6,220.0 | 1,085,200 |
| 2018/01/26 | 6,380.0 | 6,380.0 | 6,180.0 | 6,310.0 | 6,310.0 | 1,143,500 |
| 2018/01/25 | 6,420.0 | 6,510.0 | 6,350.0 | 6,400.0 | 6,400.0 | 953,400 |
| 2018/01/24 | 6,610.0 | 6,630.0 | 6,450.0 | 6,500.0 | 6,500.0 | 877,300 |
| 2018/01/23 | 6,640.0 | 6,690.0 | 6,540.0 | 6,680.0 | 6,680.0 | 536,800 |
| 2018/01/22 | 6,730.0 | 6,740.0 | 6,520.0 | 6,630.0 | 6,630.0 | 879,400 |
| 2018/01/19 | 6,790.0 | 6,830.0 | 6,720.0 | 6,820.0 | 6,820.0 | 443,800 |
| 2018/01/18 | 7,020.0 | 7,020.0 | 6,720.0 | 6,740.0 | 6,740.0 | 764,400 |
| 2018/01/17 | 6,920.0 | 6,960.0 | 6,800.0 | 6,920.0 | 6,920.0 | 628,400 |
| 2018/01/16 | 7,030.0 | 7,050.0 | 6,940.0 | 7,030.0 | 7,030.0 | 415,700 |
| 2018/01/15 | 7,180.0 | 7,200.0 | 6,990.0 | 7,020.0 | 7,020.0 | 523,200 |
| 2018/01/12 | 7,040.0 | 7,150.0 | 7,030.0 | 7,110.0 | 7,110.0 | 787,000 |
| 2018/01/11 | 6,900.0 | 7,030.0 | 6,830.0 | 7,010.0 | 7,010.0 | 555,000 |
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。
