6,285円
三井Ｅ＆Ｓ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) |
|---|---|---|---|---|---|---|
| 2025/11/25 | 6,247.0 | 6,283.0 | 5,978.0 | 6,245.0 | 6,245.0 | 7,797,200 |
| 2025/11/21 | 6,353.0 | 6,366.0 | 6,101.0 | 6,167.0 | 6,167.0 | 8,718,900 |
| 2025/11/20 | 6,473.0 | 6,720.0 | 6,314.0 | 6,562.0 | 6,562.0 | 11,544,400 |
| 2025/11/19 | 5,998.0 | 6,245.0 | 5,680.0 | 6,173.0 | 6,173.0 | 11,310,800 |
| 2025/11/18 | 6,392.0 | 6,500.0 | 6,081.0 | 6,081.0 | 6,081.0 | 9,479,100 |
| 2025/11/17 | 6,221.0 | 6,712.0 | 6,180.0 | 6,492.0 | 6,492.0 | 13,087,400 |
| 2025/11/14 | 5,940.0 | 6,240.0 | 5,788.0 | 6,210.0 | 6,210.0 | 11,419,800 |
| 2025/11/13 | 5,979.0 | 6,279.0 | 5,729.0 | 6,241.0 | 6,241.0 | 17,244,000 |
| 2025/11/12 | 5,567.0 | 6,099.0 | 5,401.0 | 5,879.0 | 5,879.0 | 20,462,500 |
| 2025/11/11 | 5,673.0 | 5,744.0 | 5,550.0 | 5,570.0 | 5,570.0 | 3,605,900 |
| 2025/11/10 | 5,545.0 | 5,750.0 | 5,520.0 | 5,649.0 | 5,649.0 | 3,088,300 |
| 2025/11/07 | 5,610.0 | 5,668.0 | 5,388.0 | 5,498.0 | 5,498.0 | 3,833,000 |
| 2025/11/06 | 5,865.0 | 5,887.0 | 5,592.0 | 5,691.0 | 5,691.0 | 3,978,500 |
| 2025/11/05 | 5,806.0 | 5,935.0 | 5,519.0 | 5,765.0 | 5,765.0 | 5,887,500 |
| 2025/11/04 | 6,333.0 | 6,415.0 | 5,923.0 | 5,983.0 | 5,983.0 | 6,712,400 |
| 2025/10/31 | 6,142.0 | 6,330.0 | 6,100.0 | 6,306.0 | 6,306.0 | 5,122,900 |
| 2025/10/30 | 6,010.0 | 6,190.0 | 5,930.0 | 6,140.0 | 6,140.0 | 4,701,100 |
| 2025/10/29 | 6,260.0 | 6,290.0 | 5,880.0 | 6,000.0 | 6,000.0 | 4,509,800 |
| 2025/10/28 | 6,040.0 | 6,320.0 | 5,970.0 | 6,160.0 | 6,160.0 | 8,376,900 |
| 2025/10/27 | 5,920.0 | 6,200.0 | 5,630.0 | 6,120.0 | 6,120.0 | 11,729,000 |
おすすめ条件でスクリーニングされた銘柄を見る
三井Ｅ＆Ｓの取引履歴を振り返りませんか？
三井Ｅ＆Ｓ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。
