ＤＭ三井製糖
2109プライム/食料品/Mitsui DM Sugar Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,365.0 | 3,410.0 | 3,365.0 | 3,380.0 | -15.0 | -0.44% | 40,900 |
| 2026-03-12 | 3,450.0 | 3,455.0 | 3,375.0 | 3,395.0 | -50.0 | -1.45% | 58,300 |
| 2026-03-11 | 3,480.0 | 3,480.0 | 3,445.0 | 3,445.0 | -5.0 | -0.14% | 35,900 |
| 2026-03-10 | 3,455.0 | 3,465.0 | 3,440.0 | 3,450.0 | +25.0 | +0.73% | 32,700 |
| 2026-03-09 | 3,355.0 | 3,430.0 | 3,340.0 | 3,425.0 | 0.0 | 0.00% | 56,400 |
| 2026-03-06 | 3,415.0 | 3,425.0 | 3,390.0 | 3,425.0 | -30.0 | -0.87% | 45,800 |
| 2026-03-05 | 3,455.0 | 3,495.0 | 3,440.0 | 3,455.0 | +55.0 | +1.62% | 52,200 |
| 2026-03-04 | 3,420.0 | 3,420.0 | 3,350.0 | 3,400.0 | -70.0 | -2.02% | 96,000 |
| 2026-03-03 | 3,530.0 | 3,540.0 | 3,460.0 | 3,470.0 | -65.0 | -1.84% | 65,300 |
| 2026-03-02 | 3,520.0 | 3,560.0 | 3,495.0 | 3,535.0 | -15.0 | -0.42% | 54,300 |
| 2026-02-27 | 3,515.0 | 3,555.0 | 3,515.0 | 3,550.0 | +35.0 | +1.00% | 44,500 |
| 2026-02-26 | 3,490.0 | 3,525.0 | 3,490.0 | 3,515.0 | +10.0 | +0.29% | 43,200 |
| 2026-02-25 | 3,525.0 | 3,525.0 | 3,490.0 | 3,505.0 | -20.0 | -0.57% | 40,000 |
| 2026-02-24 | 3,480.0 | 3,530.0 | 3,460.0 | 3,525.0 | +65.0 | +1.88% | 46,300 |
| 2026-02-20 | 3,480.0 | 3,480.0 | 3,460.0 | 3,460.0 | -40.0 | -1.14% | 33,800 |
| 2026-02-19 | 3,470.0 | 3,500.0 | 3,450.0 | 3,500.0 | +25.0 | +0.72% | 28,300 |
| 2026-02-18 | 3,485.0 | 3,495.0 | 3,470.0 | 3,475.0 | -5.0 | -0.14% | 26,100 |
| 2026-02-17 | 3,490.0 | 3,505.0 | 3,475.0 | 3,480.0 | -15.0 | -0.43% | 29,000 |
| 2026-02-16 | 3,535.0 | 3,535.0 | 3,480.0 | 3,495.0 | -20.0 | -0.57% | 36,600 |
| 2026-02-13 | 3,535.0 | 3,545.0 | 3,490.0 | 3,515.0 | -20.0 | -0.57% | 42,300 |
| 2026-02-12 | 3,480.0 | 3,535.0 | 3,470.0 | 3,535.0 | +65.0 | +1.87% | 51,300 |
| 2026-02-10 | 3,465.0 | 3,495.0 | 3,445.0 | 3,470.0 | +15.0 | +0.43% | 34,200 |
| 2026-02-09 | 3,450.0 | 3,470.0 | 3,430.0 | 3,455.0 | +40.0 | +1.17% | 37,800 |
| 2026-02-06 | 3,410.0 | 3,420.0 | 3,395.0 | 3,415.0 | +5.0 | +0.15% | 37,200 |
| 2026-02-05 | 3,430.0 | 3,440.0 | 3,400.0 | 3,410.0 | +10.0 | +0.29% | 38,800 |
| 2026-02-04 | 3,385.0 | 3,405.0 | 3,375.0 | 3,400.0 | +25.0 | +0.74% | 37,400 |
| 2026-02-03 | 3,395.0 | 3,400.0 | 3,365.0 | 3,375.0 | +15.0 | +0.45% | 32,000 |
| 2026-02-02 | 3,375.0 | 3,390.0 | 3,345.0 | 3,360.0 | +5.0 | +0.15% | 65,900 |
| 2026-01-30 | 3,385.0 | 3,390.0 | 3,350.0 | 3,355.0 | -20.0 | -0.59% | 37,800 |
| 2026-01-29 | 3,390.0 | 3,395.0 | 3,350.0 | 3,375.0 | -35.0 | -1.03% | 87,600 |
| 2026-01-28 | 3,415.0 | 3,415.0 | 3,385.0 | 3,410.0 | -10.0 | -0.29% | 55,900 |
| 2026-01-27 | 3,415.0 | 3,425.0 | 3,395.0 | 3,420.0 | -15.0 | -0.44% | 41,000 |
| 2026-01-26 | 3,480.0 | 3,480.0 | 3,435.0 | 3,435.0 | -45.0 | -1.29% | 48,100 |
| 2026-01-23 | 3,465.0 | 3,485.0 | 3,455.0 | 3,480.0 | +20.0 | +0.58% | 24,800 |
| 2026-01-22 | 3,455.0 | 3,475.0 | 3,440.0 | 3,460.0 | +25.0 | +0.73% | 30,800 |
| 2026-01-21 | 3,420.0 | 3,435.0 | 3,410.0 | 3,435.0 | -10.0 | -0.29% | 34,600 |
| 2026-01-20 | 3,430.0 | 3,450.0 | 3,415.0 | 3,445.0 | +15.0 | +0.44% | 32,900 |
| 2026-01-19 | 3,400.0 | 3,440.0 | 3,400.0 | 3,430.0 | +25.0 | +0.73% | 47,800 |
| 2026-01-16 | 3,395.0 | 3,410.0 | 3,380.0 | 3,405.0 | -5.0 | -0.15% | 23,100 |
| 2026-01-15 | 3,390.0 | 3,410.0 | 3,390.0 | 3,410.0 | +20.0 | +0.59% | 34,600 |
| 2026-01-14 | 3,375.0 | 3,395.0 | 3,370.0 | 3,390.0 | +10.0 | +0.30% | 35,000 |
| 2026-01-13 | 3,380.0 | 3,390.0 | 3,360.0 | 3,380.0 | +5.0 | +0.15% | 40,400 |
| 2026-01-09 | 3,365.0 | 3,390.0 | 3,365.0 | 3,375.0 | 0.0 | 0.00% | 25,200 |
| 2026-01-08 | 3,375.0 | 3,385.0 | 3,355.0 | 3,375.0 | 0.0 | 0.00% | 24,100 |
| 2026-01-07 | 3,355.0 | 3,375.0 | 3,345.0 | 3,375.0 | +15.0 | +0.45% | 31,300 |
| 2026-01-06 | 3,345.0 | 3,360.0 | 3,335.0 | 3,360.0 | +20.0 | +0.60% | 34,400 |
| 2026-01-05 | 3,330.0 | 3,350.0 | 3,320.0 | 3,340.0 | +10.0 | +0.30% | 29,800 |
| 2025-12-30 | 3,330.0 | 3,350.0 | 3,320.0 | 3,330.0 | +5.0 | +0.15% | 38,400 |
| 2025-12-29 | 3,320.0 | 3,330.0 | 3,305.0 | 3,325.0 | +15.0 | +0.45% | 32,600 |
| 2025-12-26 | 3,275.0 | 3,310.0 | 3,270.0 | 3,310.0 | +35.0 | +1.07% | 30,200 |
| 2025-12-25 | 3,280.0 | 3,280.0 | 3,260.0 | 3,275.0 | +5.0 | +0.15% | 17,200 |
| 2025-12-24 | 3,275.0 | 3,285.0 | 3,260.0 | 3,270.0 | -5.0 | -0.15% | 24,700 |
| 2025-12-23 | 3,265.0 | 3,275.0 | 3,255.0 | 3,275.0 | +25.0 | +0.77% | 22,000 |
| 2025-12-22 | 3,260.0 | 3,265.0 | 3,230.0 | 3,250.0 | -5.0 | -0.15% | 26,200 |
| 2025-12-19 | 3,265.0 | 3,285.0 | 3,255.0 | 3,255.0 | -10.0 | -0.31% | 48,200 |
| 2025-12-18 | 3,235.0 | 3,265.0 | 3,225.0 | 3,265.0 | +35.0 | +1.08% | 28,700 |
| 2025-12-17 | 3,230.0 | 3,230.0 | 3,210.0 | 3,230.0 | +15.0 | +0.47% | 22,400 |
| 2025-12-16 | 3,230.0 | 3,230.0 | 3,205.0 | 3,215.0 | 0.0 | 0.00% | 31,400 |
| 2025-12-15 | 3,195.0 | 3,225.0 | 3,195.0 | 3,215.0 | +20.0 | +0.63% | 31,200 |
| 2025-12-12 | 3,190.0 | 3,195.0 | 3,180.0 | 3,195.0 | +30.0 | +0.95% | 26,100 |
| 2025-12-11 | 3,180.0 | 3,185.0 | 3,155.0 | 3,165.0 | -10.0 | -0.31% | 37,600 |
| 2025-12-10 | 3,185.0 | 3,195.0 | 3,175.0 | 3,175.0 | -10.0 | -0.31% | 27,200 |
| 2025-12-09 | 3,215.0 | 3,215.0 | 3,180.0 | 3,185.0 | -25.0 | -0.78% | 25,500 |
| 2025-12-08 | 3,215.0 | 3,235.0 | 3,205.0 | 3,210.0 | +5.0 | +0.16% | 21,500 |
| 2025-12-05 | 3,220.0 | 3,220.0 | 3,195.0 | 3,205.0 | -25.0 | -0.77% | 27,000 |
| 2025-12-04 | 3,225.0 | 3,240.0 | 3,215.0 | 3,230.0 | 0.0 | 0.00% | 24,700 |
| 2025-12-03 | 3,250.0 | 3,290.0 | 3,225.0 | 3,230.0 | -35.0 | -1.07% | 30,100 |
| 2025-12-02 | 3,285.0 | 3,285.0 | 3,255.0 | 3,265.0 | -20.0 | -0.61% | 23,300 |
| 2025-12-01 | 3,320.0 | 3,325.0 | 3,280.0 | 3,285.0 | -35.0 | -1.05% | 39,800 |
| 2025-11-28 | 3,295.0 | 3,320.0 | 3,295.0 | 3,320.0 | +30.0 | +0.91% | 37,100 |
| 2025-11-27 | 3,310.0 | 3,315.0 | 3,285.0 | 3,290.0 | -20.0 | -0.60% | 21,900 |
| 2025-11-26 | 3,285.0 | 3,315.0 | 3,285.0 | 3,310.0 | +25.0 | +0.76% | 36,600 |
| 2025-11-25 | 3,295.0 | 3,300.0 | 3,280.0 | 3,285.0 | -15.0 | -0.45% | 29,700 |
| 2025-11-21 | 3,240.0 | 3,300.0 | 3,235.0 | 3,300.0 | +80.0 | +2.48% | 61,700 |
| 2025-11-20 | 3,225.0 | 3,240.0 | 3,215.0 | 3,220.0 | -10.0 | -0.31% | 33,700 |
| 2025-11-19 | 3,200.0 | 3,235.0 | 3,195.0 | 3,230.0 | +20.0 | +0.62% | 33,000 |
| 2025-11-18 | 3,225.0 | 3,230.0 | 3,210.0 | 3,210.0 | -10.0 | -0.31% | 32,000 |
| 2025-11-17 | 3,235.0 | 3,245.0 | 3,215.0 | 3,220.0 | 0.0 | 0.00% | 39,700 |
| 2025-11-14 | 3,220.0 | 3,225.0 | 3,200.0 | 3,220.0 | 0.0 | 0.00% | 23,700 |
| 2025-11-13 | 3,200.0 | 3,220.0 | 3,195.0 | 3,220.0 | +25.0 | +0.78% | 27,200 |
| 2025-11-12 | 3,160.0 | 3,200.0 | 3,155.0 | 3,195.0 | +40.0 | +1.27% | 36,600 |
| 2025-11-11 | 3,150.0 | 3,155.0 | 3,120.0 | 3,155.0 | +10.0 | +0.32% | 36,000 |
| 2025-11-10 | 3,125.0 | 3,150.0 | 3,110.0 | 3,145.0 | +25.0 | +0.80% | 47,200 |
| 2025-11-07 | 3,100.0 | 3,120.0 | 3,095.0 | 3,120.0 | +20.0 | +0.65% | 43,800 |
| 2025-11-06 | 3,090.0 | 3,110.0 | 3,085.0 | 3,100.0 | 0.0 | 0.00% | 44,500 |
| 2025-11-05 | 3,115.0 | 3,135.0 | 3,085.0 | 3,100.0 | -30.0 | -0.96% | 67,400 |
| 2025-11-04 | 3,075.0 | 3,130.0 | 3,045.0 | 3,130.0 | +95.0 | +3.13% | 76,300 |
| 2025-10-31 | 3,160.0 | 3,165.0 | 3,000.0 | 3,035.0 | -130.0 | -4.11% | 156,700 |
| 2025-10-30 | 3,115.0 | 3,165.0 | 3,110.0 | 3,165.0 | +50.0 | +1.61% | 178,800 |
| 2025-10-29 | 3,160.0 | 3,170.0 | 3,115.0 | 3,115.0 | -50.0 | -1.58% | 73,500 |
| 2025-10-28 | 3,205.0 | 3,220.0 | 3,160.0 | 3,165.0 | -60.0 | -1.86% | 59,500 |
| 2025-10-27 | 3,210.0 | 3,230.0 | 3,200.0 | 3,225.0 | +20.0 | +0.62% | 36,500 |
| 2025-10-24 | 3,200.0 | 3,215.0 | 3,190.0 | 3,205.0 | -10.0 | -0.31% | 40,000 |
| 2025-10-23 | 3,195.0 | 3,225.0 | 3,170.0 | 3,215.0 | +45.0 | +1.42% | 44,100 |
| 2025-10-22 | 3,160.0 | 3,180.0 | 3,155.0 | 3,170.0 | +10.0 | +0.32% | 57,400 |
| 2025-10-21 | 3,175.0 | 3,180.0 | 3,150.0 | 3,160.0 | -15.0 | -0.47% | 28,800 |
| 2025-10-20 | 3,190.0 | 3,195.0 | 3,160.0 | 3,175.0 | +5.0 | +0.16% | 27,800 |
| 2025-10-17 | 3,155.0 | 3,175.0 | 3,145.0 | 3,170.0 | +15.0 | +0.48% | 30,600 |
| 2025-10-16 | 3,150.0 | 3,165.0 | 3,145.0 | 3,155.0 | 0.0 | 0.00% | 27,200 |
| 2025-10-15 | 3,160.0 | 3,170.0 | 3,145.0 | 3,155.0 | +15.0 | +0.48% | 36,200 |
| 2025-10-14 | 3,110.0 | 3,140.0 | 3,095.0 | 3,140.0 | +10.0 | +0.32% | 56,100 |
| 2025-10-10 | 3,150.0 | 3,150.0 | 3,125.0 | 3,130.0 | -35.0 | -1.11% | 41,600 |
| 2025-10-09 | 3,175.0 | 3,195.0 | 3,155.0 | 3,165.0 | -15.0 | -0.47% | 35,600 |
| 2025-10-08 | 3,205.0 | 3,220.0 | 3,180.0 | 3,180.0 | -15.0 | -0.47% | 42,000 |
| 2025-10-07 | 3,200.0 | 3,205.0 | 3,180.0 | 3,195.0 | +5.0 | +0.16% | 32,700 |
| 2025-10-06 | 3,210.0 | 3,215.0 | 3,170.0 | 3,190.0 | +40.0 | +1.27% | 41,300 |
| 2025-10-03 | 3,135.0 | 3,165.0 | 3,135.0 | 3,150.0 | +15.0 | +0.48% | 28,000 |
| 2025-10-02 | 3,175.0 | 3,180.0 | 3,130.0 | 3,135.0 | -40.0 | -1.26% | 44,400 |
| 2025-10-01 | 3,195.0 | 3,195.0 | 3,155.0 | 3,175.0 | -25.0 | -0.78% | 49,500 |
| 2025-09-30 | 3,250.0 | 3,250.0 | 3,195.0 | 3,200.0 | -60.0 | -1.84% | 60,200 |
| 2025-09-29 | 3,305.0 | 3,320.0 | 3,260.0 | 3,260.0 | -85.0 | -2.54% | 42,600 |
| 2025-09-26 | 3,310.0 | 3,345.0 | 3,310.0 | 3,345.0 | +20.0 | +0.60% | 47,900 |
| 2025-09-25 | 3,315.0 | 3,330.0 | 3,305.0 | 3,325.0 | +20.0 | +0.61% | 33,600 |
| 2025-09-24 | 3,310.0 | 3,315.0 | 3,305.0 | 3,305.0 | -5.0 | -0.15% | 28,400 |
| 2025-09-22 | 3,315.0 | 3,325.0 | 3,305.0 | 3,310.0 | -5.0 | -0.15% | 26,900 |
| 2025-09-19 | 3,325.0 | 3,335.0 | 3,300.0 | 3,315.0 | +5.0 | +0.15% | 52,100 |
| 2025-09-18 | 3,325.0 | 3,325.0 | 3,295.0 | 3,310.0 | 0.0 | 0.00% | 39,700 |
| 2025-09-17 | 3,330.0 | 3,330.0 | 3,290.0 | 3,310.0 | -10.0 | -0.30% | 47,000 |
| 2025-09-16 | 3,310.0 | 3,325.0 | 3,300.0 | 3,320.0 | +10.0 | +0.30% | 22,400 |
| 2025-09-12 | 3,335.0 | 3,335.0 | 3,305.0 | 3,310.0 | — | — | 39,000 |
直近120営業日分を表示