KabuInsight

三井金属

5706
プライム/非鉄金属/Mitsui Kinzoku Company,Limited
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
2026-03-1330,130.032,400.030,110.031,580.0+320.0+1.02%2,277,100
2026-03-1231,680.032,340.030,890.031,260.0-1120.0-3.46%2,049,300
2026-03-1132,000.033,530.031,730.032,380.0+1590.0+5.16%2,077,000
2026-03-1031,010.032,000.030,590.030,790.0+1305.0+4.43%2,137,500
2026-03-0930,010.030,610.027,870.029,485.0-3255.0-9.94%4,055,100
2026-03-0633,220.033,850.031,740.032,740.0-1430.0-4.18%2,364,300
2026-03-0535,040.035,860.033,180.034,170.0+1340.0+4.08%3,214,100
2026-03-0434,450.035,530.031,850.032,830.0-3300.0-9.13%4,795,500
2026-03-0338,720.039,600.035,910.036,130.0-2550.0-6.59%3,702,900
2026-03-0236,600.038,990.035,900.038,680.0+1770.0+4.80%3,327,400
2026-02-2735,340.037,380.035,080.036,910.0+710.0+1.96%2,754,000
2026-02-2636,440.038,500.035,570.036,200.0+460.0+1.29%5,061,700
2026-02-2533,040.035,820.032,520.035,740.0+2700.0+8.17%3,628,200
2026-02-2432,210.033,380.031,430.033,040.0+1750.0+5.59%2,892,400
2026-02-2029,900.031,860.029,715.031,290.0+1615.0+5.44%3,447,900
2026-02-1929,015.030,230.028,810.029,675.0+1160.0+4.07%2,235,600
2026-02-1827,180.029,040.027,035.028,515.0+1055.0+3.84%3,195,900
2026-02-1728,690.028,700.027,290.027,460.0-900.0-3.17%2,134,000
2026-02-1630,000.030,000.027,895.028,360.0+1820.0+6.86%3,843,400
2026-02-1325,800.026,880.025,435.026,540.0+550.0+2.12%2,818,800
2026-02-1224,860.026,430.024,720.025,990.0+2560.0+10.93%2,577,100
2026-02-1023,500.023,790.023,025.023,430.0+835.0+3.70%1,446,600
2026-02-0922,230.023,165.021,920.022,595.0+1810.0+8.71%2,786,800
2026-02-0620,585.021,350.020,505.020,785.0-300.0-1.42%1,321,000
2026-02-0522,095.022,280.020,460.021,085.0-930.0-4.22%2,139,000
2026-02-0421,105.022,100.021,020.022,015.0+1200.0+5.77%2,248,800
2026-02-0320,425.021,090.020,110.020,815.0+1020.0+5.15%1,974,800
2026-02-0219,985.021,220.019,510.019,795.0-575.0-2.82%3,081,900
2026-01-3021,210.021,470.020,075.020,370.0-1260.0-5.83%2,095,900
2026-01-2921,570.021,895.020,905.021,630.0+60.0+0.28%1,767,700
2026-01-2822,000.022,565.021,195.021,570.0-330.0-1.51%2,037,700
2026-01-2721,505.022,010.021,400.021,900.0+195.0+0.90%1,433,400
2026-01-2621,700.022,485.021,465.021,705.0-110.0-0.50%1,582,600
2026-01-2321,800.022,195.021,520.021,815.0+130.0+0.60%1,339,100
2026-01-2222,165.022,690.021,575.021,685.0-285.0-1.30%2,274,500
2026-01-2121,410.022,410.021,405.021,970.0-70.0-0.32%1,704,300
2026-01-2022,630.022,660.021,305.022,040.0-880.0-3.84%2,449,000
2026-01-1921,985.022,960.021,880.022,920.0+700.0+3.15%2,692,000
2026-01-1621,675.022,535.021,550.022,220.0+575.0+2.66%2,138,300
2026-01-1521,455.022,175.021,250.021,645.0+200.0+0.93%2,533,000
2026-01-1420,670.021,600.020,460.021,445.0+1150.0+5.67%2,174,000
2026-01-1321,200.021,395.020,250.020,295.0+395.0+1.98%2,063,900
2026-01-0919,845.020,300.019,480.019,900.0-240.0-1.19%1,844,900
2026-01-0819,310.020,725.019,240.020,140.0+875.0+4.54%3,481,200
2026-01-0719,420.020,545.019,265.019,265.0+90.0+0.47%2,415,000
2026-01-0618,880.019,175.018,530.019,175.0+580.0+3.12%1,644,000
2026-01-0518,170.018,865.017,995.018,595.0+960.0+5.44%1,738,300
2025-12-3017,400.017,905.017,225.017,635.0-165.0-0.93%978,600
2025-12-2917,645.018,160.017,535.017,800.0+475.0+2.74%1,524,900
2025-12-2617,800.017,825.017,270.017,325.0-535.0-3.00%1,135,400
2025-12-2518,350.018,495.017,810.017,860.0-185.0-1.03%793,700
2025-12-2418,430.018,445.017,990.018,045.0-65.0-0.36%1,202,200
2025-12-2318,230.018,320.017,895.018,110.0-335.0-1.82%931,400
2025-12-2218,005.018,780.017,675.018,445.0+1295.0+7.55%2,258,500
2025-12-1917,280.017,370.016,775.017,150.0-100.0-0.58%1,563,200
2025-12-1816,900.017,545.016,805.017,250.0+50.0+0.29%1,571,100
2025-12-1716,620.017,260.016,440.017,200.0+465.0+2.78%1,323,900
2025-12-1617,155.017,180.016,330.016,735.0-575.0-3.32%1,789,100
2025-12-1517,450.017,800.017,140.017,310.0-790.0-4.36%1,021,500
2025-12-1218,300.018,350.017,735.018,100.0+520.0+2.96%1,238,100
2025-12-1118,080.018,555.017,525.017,580.0-835.0-4.53%2,183,600
2025-12-1019,000.019,350.018,315.018,415.0+415.0+2.31%3,362,000
2025-12-0918,110.018,245.017,610.018,000.0-385.0-2.09%1,211,300
2025-12-0818,010.018,465.017,905.018,385.0+400.0+2.22%1,499,700
2025-12-0517,740.018,120.017,335.017,985.0+460.0+2.62%1,267,600
2025-12-0417,650.017,965.017,375.017,525.0-250.0-1.41%1,143,900
2025-12-0317,500.018,150.017,420.017,775.0+800.0+4.71%2,000,200
2025-12-0216,760.017,425.016,620.016,975.0+355.0+2.14%1,828,500
2025-12-0117,900.017,915.016,485.016,620.0-1210.0-6.79%2,820,600
2025-11-2818,285.018,495.017,810.017,830.0-390.0-2.14%1,376,800
2025-11-2718,385.018,615.018,120.018,220.0+310.0+1.73%1,752,100
2025-11-2617,880.018,510.017,610.017,910.0+430.0+2.46%3,130,900
2025-11-2518,370.018,460.016,760.017,480.0-810.0-4.43%5,348,000
2025-11-2119,050.019,525.017,875.018,290.0-2560.0-12.28%3,889,200
2025-11-2021,200.021,220.020,125.020,850.0+1450.0+7.47%2,744,300
2025-11-1919,115.019,990.018,445.019,400.0-25.0-0.13%3,872,200
2025-11-1820,730.021,150.019,425.019,425.0-1805.0-8.50%4,187,100
2025-11-1720,200.021,230.020,200.021,230.0+1730.0+8.87%3,516,700
2025-11-1418,200.019,950.018,200.019,500.0+100.0+0.52%4,305,300
2025-11-1319,310.020,010.018,025.019,400.0+250.0+1.31%5,250,500
2025-11-1217,315.019,310.016,735.019,150.0+3615.0+23.27%7,824,300
2025-11-1116,280.016,285.015,395.015,535.0-430.0-2.69%1,532,600
2025-11-1015,635.016,385.015,355.015,965.0+315.0+2.01%1,425,400
2025-11-0715,700.016,035.015,370.015,650.0-855.0-5.18%1,629,000
2025-11-0615,850.016,505.015,565.016,505.0+1165.0+7.59%1,559,000
2025-11-0515,265.015,500.014,275.015,340.0-725.0-4.51%2,581,400
2025-11-0416,515.017,015.015,870.016,065.0+305.0+1.94%2,236,700
2025-10-3115,905.016,165.015,330.015,760.0+255.0+1.64%1,283,100
2025-10-3015,570.015,760.015,135.015,505.0-25.0-0.16%1,621,200
2025-10-2915,000.015,600.014,740.015,530.0+1165.0+8.11%1,820,200
2025-10-2814,700.014,730.014,275.014,365.0-485.0-3.27%1,225,200
2025-10-2714,680.014,915.014,240.014,850.0+770.0+5.47%1,481,400
2025-10-2413,905.014,135.013,650.014,080.0+475.0+3.49%1,656,700
2025-10-2313,370.013,830.013,370.013,605.0-130.0-0.95%975,000
2025-10-2213,415.013,845.013,030.013,735.0+20.0+0.15%1,721,100
2025-10-2114,125.014,290.013,675.013,715.0-490.0-3.45%1,403,700
2025-10-2013,955.014,205.013,505.014,205.0+530.0+3.88%1,534,600
2025-10-1713,455.014,095.013,375.013,675.0-5.0-0.04%1,311,100
2025-10-1613,750.013,910.013,560.013,680.0+65.0+0.48%1,042,500
2025-10-1513,300.013,710.013,300.013,615.0+420.0+3.18%1,288,700
2025-10-1413,665.014,290.013,195.013,195.0-465.0-3.40%2,515,400
2025-10-1014,050.014,085.013,615.013,660.0-400.0-2.84%1,172,900
2025-10-0914,140.014,280.013,805.014,060.0+375.0+2.74%1,663,100
2025-10-0812,770.013,740.012,740.013,685.0+615.0+4.71%1,971,600
2025-10-0713,900.014,255.013,030.013,070.0-145.0-1.10%2,616,800
2025-10-0613,575.013,660.013,010.013,215.0+35.0+0.27%1,701,500
2025-10-0312,440.013,290.012,265.013,180.0+830.0+6.72%2,680,400
2025-10-0211,915.012,440.011,860.012,350.0+720.0+6.19%2,050,000
2025-10-0111,345.011,645.011,165.011,630.0+125.0+1.09%1,093,300
2025-09-3011,720.011,730.011,335.011,505.0-80.0-0.69%985,100
2025-09-2911,690.011,765.011,420.011,585.0+65.0+0.56%989,200
2025-09-2611,655.011,690.011,330.011,520.0-285.0-2.41%1,927,500
2025-09-2511,300.011,915.011,045.011,805.0+800.0+7.27%2,707,500
2025-09-2410,830.011,005.010,695.011,005.0+375.0+3.53%1,159,100
2025-09-2210,900.010,900.010,535.010,630.0-180.0-1.67%1,159,500
2025-09-1911,000.011,340.010,590.010,810.00.00.00%2,574,800
2025-09-1810,470.010,885.010,295.010,810.0+605.0+5.93%1,648,700
2025-09-1710,560.010,650.010,075.010,205.0-500.0-4.67%1,548,000
2025-09-1610,490.010,710.010,160.010,705.0+380.0+3.68%1,656,600
2025-09-1210,940.010,950.010,325.010,325.0——1,790,300

直近120営業日分を表示