16,102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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 21,210.0 | 21,470.0 | 20,075.0 | 20,370.0 | 20,370.0 | 2,095,900 |
| 2026/01/29 | 21,570.0 | 21,895.0 | 20,905.0 | 21,630.0 | 21,630.0 | 1,767,700 |
| 2026/01/28 | 22,000.0 | 22,565.0 | 21,195.0 | 21,570.0 | 21,570.0 | 2,037,700 |
| 2026/01/27 | 21,505.0 | 22,010.0 | 21,400.0 | 21,900.0 | 21,900.0 | 1,433,400 |
| 2026/01/26 | 21,700.0 | 22,485.0 | 21,465.0 | 21,705.0 | 21,705.0 | 1,582,600 |
| 2026/01/23 | 21,800.0 | 22,195.0 | 21,520.0 | 21,815.0 | 21,815.0 | 1,339,100 |
| 2026/01/22 | 22,165.0 | 22,690.0 | 21,575.0 | 21,685.0 | 21,685.0 | 2,274,500 |
| 2026/01/21 | 21,410.0 | 22,410.0 | 21,405.0 | 21,970.0 | 21,970.0 | 1,704,300 |
| 2026/01/20 | 22,630.0 | 22,660.0 | 21,305.0 | 22,040.0 | 22,040.0 | 2,449,000 |
| 2026/01/19 | 21,985.0 | 22,960.0 | 21,880.0 | 22,920.0 | 22,920.0 | 2,692,000 |
| 2026/01/16 | 21,675.0 | 22,535.0 | 21,550.0 | 22,220.0 | 22,220.0 | 2,138,300 |
| 2026/01/15 | 21,455.0 | 22,175.0 | 21,250.0 | 21,645.0 | 21,645.0 | 2,533,000 |
| 2026/01/14 | 20,670.0 | 21,600.0 | 20,460.0 | 21,445.0 | 21,445.0 | 2,174,000 |
| 2026/01/13 | 21,200.0 | 21,395.0 | 20,250.0 | 20,295.0 | 20,295.0 | 2,063,900 |
| 2026/01/09 | 19,845.0 | 20,300.0 | 19,480.0 | 19,900.0 | 19,900.0 | 1,844,900 |
| 2026/01/08 | 19,310.0 | 20,725.0 | 19,240.0 | 20,140.0 | 20,140.0 | 3,481,200 |
| 2026/01/07 | 19,420.0 | 20,545.0 | 19,265.0 | 19,265.0 | 19,265.0 | 2,415,000 |
| 2026/01/06 | 18,880.0 | 19,175.0 | 18,530.0 | 19,175.0 | 19,175.0 | 1,644,000 |
| 2026/01/05 | 18,170.0 | 18,865.0 | 17,995.0 | 18,595.0 | 18,595.0 | 1,738,300 |
| 2025/12/30 | 17,400.0 | 17,905.0 | 17,225.0 | 17,635.0 | 17,635.0 | 978,600 |
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。
