三ッ星
5820スタンダード/非鉄金属/MITSUBOSHI 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 | 925.0 | 927.0 | 888.0 | 907.0 | -20.0 | -2.16% | 93,400 |
| 2026-03-12 | 964.0 | 967.0 | 915.0 | 927.0 | -40.0 | -4.14% | 71,300 |
| 2026-03-11 | 987.0 | 998.0 | 967.0 | 967.0 | -5.0 | -0.51% | 107,300 |
| 2026-03-10 | 1,005.0 | 1,035.0 | 971.0 | 972.0 | +6.0 | +0.62% | 95,600 |
| 2026-03-09 | 970.0 | 989.0 | 946.0 | 966.0 | -58.0 | -5.66% | 133,000 |
| 2026-03-06 | 1,090.0 | 1,111.0 | 1,016.0 | 1,024.0 | -36.0 | -3.40% | 99,800 |
| 2026-03-05 | 1,039.0 | 1,166.0 | 1,036.0 | 1,060.0 | +51.0 | +5.05% | 201,900 |
| 2026-03-04 | 1,038.0 | 1,067.0 | 980.0 | 1,009.0 | -119.0 | -10.55% | 196,400 |
| 2026-03-03 | 1,100.0 | 1,299.0 | 1,070.0 | 1,128.0 | +68.0 | +6.42% | 617,800 |
| 2026-03-02 | 999.0 | 1,091.0 | 951.0 | 1,060.0 | +28.0 | +2.71% | 260,100 |
| 2026-02-27 | 1,100.0 | 1,117.0 | 1,010.0 | 1,032.0 | -8.0 | -0.77% | 675,100 |
| 2026-02-26 | 1,040.0 | 1,040.0 | 1,040.0 | 1,040.0 | +150.0 | +16.85% | 98,300 |
| 2026-02-25 | 838.0 | 890.0 | 820.0 | 890.0 | +90.0 | +11.25% | 229,900 |
| 2026-02-24 | 789.0 | 800.0 | 777.0 | 800.0 | +26.0 | +3.36% | 63,800 |
| 2026-02-20 | 784.0 | 785.0 | 772.0 | 774.0 | -7.0 | -0.90% | 21,300 |
| 2026-02-19 | 788.0 | 789.0 | 761.0 | 781.0 | +1.0 | +0.13% | 40,800 |
| 2026-02-18 | 757.0 | 790.0 | 734.0 | 780.0 | +16.0 | +2.09% | 90,300 |
| 2026-02-17 | 785.0 | 788.0 | 755.0 | 764.0 | -15.0 | -1.93% | 59,700 |
| 2026-02-16 | 798.0 | 845.0 | 764.0 | 779.0 | +56.0 | +7.75% | 230,500 |
| 2026-02-13 | 730.0 | 730.0 | 710.0 | 723.0 | 0.0 | 0.00% | 48,200 |
| 2026-02-12 | 704.0 | 742.0 | 701.0 | 723.0 | +39.0 | +5.70% | 151,300 |
| 2026-02-10 | 680.0 | 688.0 | 675.0 | 684.0 | +7.0 | +1.03% | 5,800 |
| 2026-02-09 | 693.0 | 695.0 | 677.0 | 677.0 | +1.0 | +0.15% | 11,500 |
| 2026-02-06 | 691.0 | 691.0 | 662.0 | 676.0 | -11.0 | -1.60% | 18,900 |
| 2026-02-05 | 692.0 | 695.0 | 686.0 | 687.0 | -6.0 | -0.87% | 9,000 |
| 2026-02-04 | 684.0 | 696.0 | 675.0 | 693.0 | +3.0 | +0.43% | 12,000 |
| 2026-02-03 | 696.0 | 700.0 | 680.0 | 690.0 | -4.0 | -0.58% | 17,300 |
| 2026-02-02 | 702.0 | 706.0 | 690.0 | 694.0 | -8.0 | -1.14% | 12,600 |
| 2026-01-30 | 698.0 | 718.0 | 698.0 | 702.0 | -4.0 | -0.57% | 9,400 |
| 2026-01-29 | 706.0 | 711.0 | 696.0 | 706.0 | +6.0 | +0.86% | 7,200 |
| 2026-01-28 | 712.0 | 713.0 | 694.0 | 700.0 | -13.0 | -1.82% | 8,200 |
| 2026-01-27 | 719.0 | 719.0 | 709.0 | 713.0 | -5.0 | -0.70% | 6,700 |
| 2026-01-26 | 725.0 | 736.0 | 714.0 | 718.0 | +17.0 | +2.43% | 41,100 |
| 2026-01-23 | 703.0 | 703.0 | 689.0 | 701.0 | +8.0 | +1.15% | 17,600 |
| 2026-01-22 | 718.0 | 718.0 | 688.0 | 693.0 | -21.0 | -2.94% | 19,700 |
| 2026-01-21 | 719.0 | 719.0 | 700.0 | 714.0 | -8.0 | -1.11% | 13,200 |
| 2026-01-20 | 739.0 | 739.0 | 721.0 | 722.0 | -13.0 | -1.77% | 13,100 |
| 2026-01-19 | 703.0 | 747.0 | 701.0 | 735.0 | +38.0 | +5.45% | 33,300 |
| 2026-01-16 | 680.0 | 715.0 | 679.0 | 697.0 | +20.0 | +2.95% | 31,400 |
| 2026-01-15 | 680.0 | 684.0 | 677.0 | 677.0 | +2.0 | +0.30% | 11,800 |
| 2026-01-14 | 679.0 | 685.0 | 672.0 | 675.0 | -5.0 | -0.74% | 10,300 |
| 2026-01-13 | 680.0 | 686.0 | 675.0 | 680.0 | +8.0 | +1.19% | 11,700 |
| 2026-01-09 | 662.0 | 672.0 | 660.0 | 672.0 | +10.0 | +1.51% | 10,600 |
| 2026-01-08 | 655.0 | 662.0 | 649.0 | 662.0 | +7.0 | +1.07% | 7,100 |
| 2026-01-07 | 650.0 | 655.0 | 649.0 | 655.0 | +2.0 | +0.31% | 16,000 |
| 2026-01-06 | 652.0 | 654.0 | 646.0 | 653.0 | +8.0 | +1.24% | 4,600 |
| 2026-01-05 | 645.0 | 665.0 | 635.0 | 645.0 | +4.0 | +0.62% | 32,300 |
| 2025-12-30 | 633.0 | 641.0 | 633.0 | 641.0 | +7.0 | +1.10% | 7,000 |
| 2025-12-29 | 638.0 | 638.0 | 630.0 | 634.0 | -4.0 | -0.63% | 10,000 |
| 2025-12-26 | 630.0 | 639.0 | 627.0 | 638.0 | +8.0 | +1.27% | 14,200 |
| 2025-12-25 | 637.0 | 637.0 | 628.0 | 630.0 | 0.0 | 0.00% | 11,400 |
| 2025-12-24 | 635.0 | 639.0 | 630.0 | 630.0 | -1.0 | -0.16% | 22,800 |
| 2025-12-23 | 636.0 | 640.0 | 625.0 | 631.0 | -3.0 | -0.47% | 17,100 |
| 2025-12-22 | 630.0 | 634.0 | 622.0 | 634.0 | +5.0 | +0.79% | 21,400 |
| 2025-12-19 | 640.0 | 640.0 | 627.0 | 629.0 | -9.0 | -1.41% | 22,100 |
| 2025-12-18 | 633.0 | 638.0 | 616.0 | 638.0 | +11.0 | +1.75% | 9,200 |
| 2025-12-17 | 621.0 | 633.0 | 610.0 | 627.0 | -7.0 | -1.10% | 34,100 |
| 2025-12-16 | 630.0 | 635.0 | 625.0 | 634.0 | +5.0 | +0.79% | 8,100 |
| 2025-12-15 | 629.0 | 629.0 | 625.0 | 629.0 | +4.0 | +0.64% | 3,300 |
| 2025-12-12 | 624.0 | 629.0 | 623.0 | 625.0 | -4.0 | -0.64% | 8,000 |
| 2025-12-11 | 620.0 | 631.0 | 620.0 | 629.0 | +7.0 | +1.13% | 15,000 |
| 2025-12-10 | 624.0 | 627.0 | 615.0 | 622.0 | +1.0 | +0.16% | 12,200 |
| 2025-12-09 | 623.0 | 626.0 | 619.0 | 621.0 | 0.0 | 0.00% | 6,500 |
| 2025-12-08 | 630.0 | 630.0 | 619.0 | 621.0 | -2.0 | -0.32% | 15,000 |
| 2025-12-05 | 637.0 | 637.0 | 623.0 | 623.0 | -10.0 | -1.58% | 14,400 |
| 2025-12-04 | 640.0 | 640.0 | 632.0 | 633.0 | -4.0 | -0.63% | 9,300 |
| 2025-12-03 | 648.0 | 649.0 | 635.0 | 637.0 | -11.0 | -1.70% | 36,400 |
| 2025-12-02 | 651.0 | 651.0 | 640.0 | 648.0 | -6.0 | -0.92% | 8,500 |
| 2025-12-01 | 643.0 | 659.0 | 633.0 | 654.0 | +21.0 | +3.32% | 20,700 |
| 2025-11-28 | 630.0 | 639.0 | 630.0 | 633.0 | +4.0 | +0.64% | 9,400 |
| 2025-11-27 | 637.0 | 637.0 | 629.0 | 629.0 | +2.0 | +0.32% | 4,800 |
| 2025-11-26 | 635.0 | 635.0 | 625.0 | 627.0 | +1.0 | +0.16% | 17,400 |
| 2025-11-25 | 635.0 | 635.0 | 625.0 | 626.0 | -1.0 | -0.16% | 20,600 |
| 2025-11-21 | 628.0 | 636.0 | 626.0 | 627.0 | -1.0 | -0.16% | 12,400 |
| 2025-11-20 | 629.0 | 632.0 | 628.0 | 628.0 | -1.0 | -0.16% | 4,400 |
| 2025-11-19 | 636.0 | 636.0 | 625.0 | 629.0 | +1.0 | +0.16% | 3,700 |
| 2025-11-18 | 640.0 | 647.0 | 628.0 | 628.0 | -15.0 | -2.33% | 10,800 |
| 2025-11-17 | 660.0 | 663.0 | 627.0 | 643.0 | -19.0 | -2.87% | 40,300 |
| 2025-11-14 | 672.0 | 678.0 | 662.0 | 662.0 | -11.0 | -1.63% | 3,800 |
| 2025-11-13 | 666.0 | 675.0 | 665.0 | 673.0 | +7.0 | +1.05% | 7,000 |
| 2025-11-12 | 674.0 | 674.0 | 662.0 | 666.0 | -3.0 | -0.45% | 6,700 |
| 2025-11-11 | 670.0 | 678.0 | 669.0 | 669.0 | -1.0 | -0.15% | 5,600 |
| 2025-11-10 | 665.0 | 670.0 | 665.0 | 670.0 | +2.0 | +0.30% | 1,000 |
| 2025-11-07 | 670.0 | 670.0 | 663.0 | 668.0 | +3.0 | +0.45% | 2,500 |
| 2025-11-06 | 675.0 | 684.0 | 665.0 | 665.0 | -3.0 | -0.45% | 9,400 |
| 2025-11-05 | 674.0 | 675.0 | 660.0 | 668.0 | -5.0 | -0.74% | 10,100 |
| 2025-11-04 | 685.0 | 685.0 | 666.0 | 673.0 | +17.0 | +2.59% | 30,400 |
| 2025-10-31 | 662.0 | 669.0 | 653.0 | 656.0 | -8.0 | -1.20% | 13,200 |
| 2025-10-30 | 666.0 | 670.0 | 661.0 | 664.0 | +8.0 | +1.22% | 4,200 |
| 2025-10-29 | 670.0 | 670.0 | 648.0 | 656.0 | -14.0 | -2.09% | 17,000 |
| 2025-10-28 | 672.0 | 675.0 | 665.0 | 670.0 | +2.0 | +0.30% | 7,000 |
| 2025-10-27 | 673.0 | 681.0 | 668.0 | 668.0 | -5.0 | -0.74% | 9,500 |
| 2025-10-24 | 674.0 | 676.0 | 668.0 | 673.0 | +1.0 | +0.15% | 5,600 |
| 2025-10-23 | 673.0 | 675.0 | 670.0 | 672.0 | +2.0 | +0.30% | 4,100 |
| 2025-10-22 | 669.0 | 670.0 | 666.0 | 670.0 | -2.0 | -0.30% | 4,200 |
| 2025-10-21 | 671.0 | 672.0 | 665.0 | 672.0 | +4.0 | +0.60% | 4,300 |
| 2025-10-20 | 670.0 | 671.0 | 667.0 | 668.0 | +4.0 | +0.60% | 3,700 |
| 2025-10-17 | 667.0 | 670.0 | 664.0 | 664.0 | -3.0 | -0.45% | 6,100 |
| 2025-10-16 | 670.0 | 670.0 | 664.0 | 667.0 | -3.0 | -0.45% | 6,400 |
| 2025-10-15 | 671.0 | 672.0 | 665.0 | 670.0 | +19.0 | +2.92% | 1,800 |
| 2025-10-14 | 670.0 | 672.0 | 647.0 | 651.0 | -20.0 | -2.98% | 20,500 |
| 2025-10-10 | 674.0 | 677.0 | 671.0 | 671.0 | -2.0 | -0.30% | 3,200 |
| 2025-10-09 | 677.0 | 684.0 | 671.0 | 673.0 | -5.0 | -0.74% | 8,400 |
| 2025-10-08 | 684.0 | 692.0 | 676.0 | 678.0 | -7.0 | -1.02% | 6,100 |
| 2025-10-07 | 682.0 | 685.0 | 672.0 | 685.0 | +6.0 | +0.88% | 10,000 |
| 2025-10-06 | 674.0 | 689.0 | 673.0 | 679.0 | +6.0 | +0.89% | 12,100 |
| 2025-10-03 | 675.0 | 682.0 | 673.0 | 673.0 | -1.0 | -0.15% | 6,700 |
| 2025-10-02 | 686.0 | 687.0 | 670.0 | 674.0 | -12.0 | -1.75% | 18,700 |
| 2025-10-01 | 702.0 | 702.0 | 686.0 | 686.0 | -19.0 | -2.70% | 45,800 |
| 2025-09-30 | 710.0 | 710.0 | 700.0 | 705.0 | -5.0 | -0.70% | 27,400 |
| 2025-09-29 | 718.0 | 718.0 | 707.0 | 710.0 | -4.0 | -0.56% | 6,100 |
| 2025-09-26 | 714.0 | 715.0 | 707.0 | 714.0 | +5.0 | +0.71% | 5,100 |
| 2025-09-25 | 713.0 | 715.0 | 706.0 | 709.0 | -1.0 | -0.14% | 7,700 |
| 2025-09-24 | 710.0 | 711.0 | 705.0 | 710.0 | +5.0 | +0.71% | 8,400 |
| 2025-09-22 | 711.0 | 715.0 | 705.0 | 705.0 | -6.0 | -0.84% | 6,100 |
| 2025-09-19 | 714.0 | 717.0 | 711.0 | 711.0 | -3.0 | -0.42% | 7,100 |
| 2025-09-18 | 715.0 | 718.0 | 709.0 | 714.0 | -1.0 | -0.14% | 13,900 |
| 2025-09-17 | 711.0 | 716.0 | 710.0 | 715.0 | +2.0 | +0.28% | 8,100 |
| 2025-09-16 | 711.0 | 713.0 | 710.0 | 713.0 | +2.0 | +0.28% | 10,300 |
| 2025-09-12 | 716.0 | 719.0 | 711.0 | 711.0 | — | — | 13,100 |
直近120営業日分を表示