16,083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) |
|---|---|---|---|---|---|---|
| 2025/10/29 | 15,000.0 | 15,600.0 | 14,740.0 | 15,530.0 | 15,530.0 | 1,820,200 |
| 2025/10/28 | 14,700.0 | 14,730.0 | 14,275.0 | 14,365.0 | 14,365.0 | 1,225,200 |
| 2025/10/27 | 14,680.0 | 14,915.0 | 14,240.0 | 14,850.0 | 14,850.0 | 1,481,400 |
| 2025/10/24 | 13,905.0 | 14,135.0 | 13,650.0 | 14,080.0 | 14,080.0 | 1,656,700 |
| 2025/10/23 | 13,370.0 | 13,830.0 | 13,370.0 | 13,605.0 | 13,605.0 | 975,000 |
| 2025/10/22 | 13,415.0 | 13,845.0 | 13,030.0 | 13,735.0 | 13,735.0 | 1,721,100 |
| 2025/10/21 | 14,125.0 | 14,290.0 | 13,675.0 | 13,715.0 | 13,715.0 | 1,403,700 |
| 2025/10/20 | 13,955.0 | 14,205.0 | 13,505.0 | 14,205.0 | 14,205.0 | 1,534,600 |
| 2025/10/17 | 13,455.0 | 14,095.0 | 13,375.0 | 13,675.0 | 13,675.0 | 1,311,100 |
| 2025/10/16 | 13,750.0 | 13,910.0 | 13,560.0 | 13,680.0 | 13,680.0 | 1,042,500 |
| 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 |
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。
