4,778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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,175.0 | 1,187.0 | 1,152.0 | 1,186.0 | 1,186.0 | 1,196,700 |
| 2018/11/27 | 1,157.0 | 1,193.0 | 1,136.0 | 1,182.0 | 1,182.0 | 1,905,900 |
| 2018/11/26 | 1,119.0 | 1,155.0 | 1,112.0 | 1,149.0 | 1,149.0 | 1,346,100 |
| 2018/11/22 | 1,124.0 | 1,128.0 | 1,094.0 | 1,100.0 | 1,100.0 | 934,500 |
| 2018/11/21 | 1,117.0 | 1,125.0 | 1,090.0 | 1,122.0 | 1,122.0 | 1,485,300 |
| 2018/11/20 | 1,092.0 | 1,143.0 | 1,088.0 | 1,133.0 | 1,133.0 | 1,761,500 |
| 2018/11/19 | 1,069.0 | 1,106.0 | 1,060.0 | 1,104.0 | 1,104.0 | 1,451,200 |
| 2018/11/16 | 1,102.0 | 1,114.0 | 1,075.0 | 1,076.0 | 1,076.0 | 1,056,200 |
| 2018/11/15 | 1,127.0 | 1,134.0 | 1,098.0 | 1,105.0 | 1,105.0 | 1,142,900 |
| 2018/11/14 | 1,140.0 | 1,142.0 | 1,119.0 | 1,123.0 | 1,123.0 | 1,526,600 |
| 2018/11/13 | 1,175.0 | 1,188.0 | 1,127.0 | 1,155.0 | 1,155.0 | 1,889,900 |
| 2018/11/12 | 1,248.0 | 1,249.0 | 1,151.0 | 1,179.0 | 1,179.0 | 3,406,000 |
| 2018/11/09 | 1,361.0 | 1,371.0 | 1,253.0 | 1,260.0 | 1,260.0 | 3,481,700 |
| 2018/11/08 | 1,381.0 | 1,393.0 | 1,355.0 | 1,384.0 | 1,384.0 | 1,387,100 |
| 2018/11/07 | 1,396.0 | 1,396.0 | 1,357.0 | 1,379.0 | 1,379.0 | 1,353,500 |
| 2018/11/06 | 1,401.0 | 1,403.0 | 1,371.0 | 1,392.0 | 1,392.0 | 1,884,200 |
| 2018/11/05 | 1,419.0 | 1,438.0 | 1,390.0 | 1,415.0 | 1,415.0 | 1,862,200 |
| 2018/11/02 | 1,500.0 | 1,502.0 | 1,385.0 | 1,431.0 | 1,431.0 | 3,638,400 |
| 2018/11/01 | 1,500.0 | 1,574.0 | 1,500.0 | 1,500.0 | 1,500.0 | 5,708,000 |
| 2018/10/31 | 1,910.0 | 1,922.0 | 1,889.0 | 1,900.0 | 1,900.0 | 777,800 |
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。
