2,912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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 3,385.0 | 3,390.0 | 3,350.0 | 3,355.0 | 3,355.0 | 37,800 |
| 2026/01/29 | 3,390.0 | 3,395.0 | 3,350.0 | 3,375.0 | 3,375.0 | 87,600 |
| 2026/01/28 | 3,415.0 | 3,415.0 | 3,385.0 | 3,410.0 | 3,410.0 | 55,900 |
| 2026/01/27 | 3,415.0 | 3,425.0 | 3,395.0 | 3,420.0 | 3,420.0 | 41,000 |
| 2026/01/26 | 3,480.0 | 3,480.0 | 3,435.0 | 3,435.0 | 3,435.0 | 48,100 |
| 2026/01/23 | 3,465.0 | 3,485.0 | 3,455.0 | 3,480.0 | 3,480.0 | 24,800 |
| 2026/01/22 | 3,455.0 | 3,475.0 | 3,440.0 | 3,460.0 | 3,460.0 | 30,800 |
| 2026/01/21 | 3,420.0 | 3,435.0 | 3,410.0 | 3,435.0 | 3,435.0 | 34,600 |
| 2026/01/20 | 3,430.0 | 3,450.0 | 3,415.0 | 3,445.0 | 3,445.0 | 32,900 |
| 2026/01/19 | 3,400.0 | 3,440.0 | 3,400.0 | 3,430.0 | 3,430.0 | 47,800 |
| 2026/01/16 | 3,395.0 | 3,410.0 | 3,380.0 | 3,405.0 | 3,405.0 | 23,100 |
| 2026/01/15 | 3,390.0 | 3,410.0 | 3,390.0 | 3,410.0 | 3,410.0 | 34,600 |
| 2026/01/14 | 3,375.0 | 3,395.0 | 3,370.0 | 3,390.0 | 3,390.0 | 35,000 |
| 2026/01/13 | 3,380.0 | 3,390.0 | 3,360.0 | 3,380.0 | 3,380.0 | 40,400 |
| 2026/01/09 | 3,365.0 | 3,390.0 | 3,365.0 | 3,375.0 | 3,375.0 | 25,200 |
| 2026/01/08 | 3,375.0 | 3,385.0 | 3,355.0 | 3,375.0 | 3,375.0 | 24,100 |
| 2026/01/07 | 3,355.0 | 3,375.0 | 3,345.0 | 3,375.0 | 3,375.0 | 31,300 |
| 2026/01/06 | 3,345.0 | 3,360.0 | 3,335.0 | 3,360.0 | 3,360.0 | 34,400 |
| 2026/01/05 | 3,330.0 | 3,350.0 | 3,320.0 | 3,340.0 | 3,340.0 | 29,800 |
| 2025/12/30 | 3,330.0 | 3,350.0 | 3,320.0 | 3,330.0 | 3,330.0 | 38,400 |
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。
