14,329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) |
|---|---|---|---|---|---|---|
| 2025/12/11 | 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 |
| 2025/11/28 | 18,285.0 | 18,495.0 | 17,810.0 | 17,830.0 | 17,830.0 | 1,376,800 |
| 2025/11/27 | 18,385.0 | 18,615.0 | 18,120.0 | 18,220.0 | 18,220.0 | 1,752,100 |
| 2025/11/26 | 17,880.0 | 18,510.0 | 17,610.0 | 17,910.0 | 17,910.0 | 3,130,900 |
| 2025/11/25 | 18,370.0 | 18,460.0 | 16,760.0 | 17,480.0 | 17,480.0 | 5,348,000 |
| 2025/11/21 | 19,050.0 | 19,525.0 | 17,875.0 | 18,290.0 | 18,290.0 | 3,889,200 |
| 2025/11/20 | 21,200.0 | 21,220.0 | 20,125.0 | 20,850.0 | 20,850.0 | 2,744,300 |
| 2025/11/19 | 19,115.0 | 19,990.0 | 18,445.0 | 19,400.0 | 19,400.0 | 3,872,200 |
| 2025/11/18 | 20,730.0 | 21,150.0 | 19,425.0 | 19,425.0 | 19,425.0 | 4,187,100 |
| 2025/11/17 | 20,200.0 | 21,230.0 | 20,200.0 | 21,230.0 | 21,230.0 | 3,516,700 |
| 2025/11/14 | 18,200.0 | 19,950.0 | 18,200.0 | 19,500.0 | 19,500.0 | 4,305,300 |
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。
