2,899円
ＤＭ三井製糖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) |
|---|---|---|---|---|---|---|
| 2025/02/19 | 3,470.0 | 3,470.0 | 3,450.0 | 3,450.0 | 3,450.0 | 21,700 |
| 2025/02/18 | 3,465.0 | 3,465.0 | 3,435.0 | 3,465.0 | 3,465.0 | 37,000 |
| 2025/02/17 | 3,460.0 | 3,460.0 | 3,435.0 | 3,450.0 | 3,450.0 | 24,700 |
| 2025/02/14 | 3,420.0 | 3,460.0 | 3,405.0 | 3,445.0 | 3,445.0 | 68,100 |
| 2025/02/13 | 3,440.0 | 3,460.0 | 3,415.0 | 3,445.0 | 3,445.0 | 38,600 |
| 2025/02/12 | 3,455.0 | 3,455.0 | 3,380.0 | 3,395.0 | 3,395.0 | 45,500 |
| 2025/02/10 | 3,420.0 | 3,450.0 | 3,420.0 | 3,430.0 | 3,430.0 | 19,600 |
| 2025/02/07 | 3,440.0 | 3,440.0 | 3,385.0 | 3,415.0 | 3,415.0 | 40,900 |
| 2025/02/06 | 3,500.0 | 3,510.0 | 3,455.0 | 3,460.0 | 3,460.0 | 22,900 |
| 2025/02/05 | 3,480.0 | 3,490.0 | 3,460.0 | 3,490.0 | 3,490.0 | 28,200 |
| 2025/02/04 | 3,490.0 | 3,510.0 | 3,475.0 | 3,505.0 | 3,505.0 | 45,000 |
| 2025/02/03 | 3,440.0 | 3,485.0 | 3,345.0 | 3,465.0 | 3,465.0 | 72,300 |
| 2025/01/31 | 3,440.0 | 3,510.0 | 3,420.0 | 3,445.0 | 3,445.0 | 83,100 |
| 2025/01/30 | 3,415.0 | 3,455.0 | 3,400.0 | 3,455.0 | 3,455.0 | 32,500 |
| 2025/01/29 | 3,375.0 | 3,440.0 | 3,355.0 | 3,420.0 | 3,420.0 | 49,300 |
| 2025/01/28 | 3,330.0 | 3,375.0 | 3,330.0 | 3,375.0 | 3,375.0 | 24,600 |
| 2025/01/27 | 3,340.0 | 3,350.0 | 3,310.0 | 3,350.0 | 3,350.0 | 34,400 |
| 2025/01/24 | 3,330.0 | 3,355.0 | 3,315.0 | 3,315.0 | 3,315.0 | 26,300 |
| 2025/01/23 | 3,330.0 | 3,330.0 | 3,300.0 | 3,300.0 | 3,300.0 | 37,300 |
| 2025/01/22 | 3,325.0 | 3,325.0 | 3,305.0 | 3,305.0 | 3,305.0 | 24,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＤＭ三井製糖の取引履歴を振り返りませんか？
ＤＭ三井製糖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。
