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) |
|---|---|---|---|---|---|---|
| 2025/10/15 | 13,300.0 | 13,710.0 | 13,300.0 | 13,615.0 | 13,615.0 | 1,288,700 |
| 2025/10/14 | 13,665.0 | 14,290.0 | 13,195.0 | 13,195.0 | 13,195.0 | 2,515,400 |
| 2025/10/10 | 14,050.0 | 14,085.0 | 13,615.0 | 13,660.0 | 13,660.0 | 1,172,900 |
| 2025/10/09 | 14,140.0 | 14,280.0 | 13,805.0 | 14,060.0 | 14,060.0 | 1,663,100 |
| 2025/10/08 | 12,770.0 | 13,740.0 | 12,740.0 | 13,685.0 | 13,685.0 | 1,971,600 |
| 2025/10/07 | 13,900.0 | 14,255.0 | 13,030.0 | 13,070.0 | 13,070.0 | 2,616,800 |
| 2025/10/06 | 13,575.0 | 13,660.0 | 13,010.0 | 13,215.0 | 13,215.0 | 1,701,500 |
| 2025/10/03 | 12,440.0 | 13,290.0 | 12,265.0 | 13,180.0 | 13,180.0 | 2,680,400 |
| 2025/10/02 | 11,915.0 | 12,440.0 | 11,860.0 | 12,350.0 | 12,350.0 | 2,050,000 |
| 2025/10/01 | 11,345.0 | 11,645.0 | 11,165.0 | 11,630.0 | 11,630.0 | 1,093,300 |
| 2025/09/30 | 11,720.0 | 11,730.0 | 11,335.0 | 11,505.0 | 11,505.0 | 985,100 |
| 2025/09/29 | 11,690.0 | 11,765.0 | 11,420.0 | 11,585.0 | 11,585.0 | 989,200 |
| 2025/09/26 | 11,655.0 | 11,690.0 | 11,330.0 | 11,520.0 | 11,520.0 | 1,927,500 |
| 2025/09/25 | 11,300.0 | 11,915.0 | 11,045.0 | 11,805.0 | 11,805.0 | 2,707,500 |
| 2025/09/24 | 10,830.0 | 11,005.0 | 10,695.0 | 11,005.0 | 11,005.0 | 1,159,100 |
| 2025/09/22 | 10,900.0 | 10,900.0 | 10,535.0 | 10,630.0 | 10,630.0 | 1,159,500 |
| 2025/09/19 | 11,000.0 | 11,340.0 | 10,590.0 | 10,810.0 | 10,810.0 | 2,574,800 |
| 2025/09/18 | 10,470.0 | 10,885.0 | 10,295.0 | 10,810.0 | 10,810.0 | 1,648,700 |
| 2025/09/17 | 10,560.0 | 10,650.0 | 10,075.0 | 10,205.0 | 10,205.0 | 1,548,000 |
| 2025/09/16 | 10,490.0 | 10,710.0 | 10,160.0 | 10,705.0 | 10,705.0 | 1,656,600 |
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。
