KabuInsight

三井Ｅ＆Ｓ

7003
プライム/機械/MITSUI E&S 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
2026-03-136,102.06,438.06,080.06,309.0+47.0+0.75%4,186,900
2026-03-126,440.06,528.06,208.06,262.0-303.0-4.62%5,092,100
2026-03-116,518.06,732.06,462.06,565.0+225.0+3.55%5,135,400
2026-03-106,420.06,516.06,285.06,340.0+183.0+2.97%4,958,900
2026-03-096,279.06,402.05,911.06,157.0-683.0-9.99%7,812,600
2026-03-066,800.06,873.06,505.06,840.0-119.0-1.71%7,065,300
2026-03-057,159.07,346.06,794.06,959.0+50.0+0.72%7,871,800
2026-03-047,501.07,542.06,708.06,909.0-876.0-11.25%9,764,000
2026-03-038,181.08,438.07,754.07,785.0-344.0-4.23%7,495,500
2026-03-027,700.08,224.07,680.08,129.0+253.0+3.21%5,583,900
2026-02-277,682.07,903.07,610.07,876.0+159.0+2.06%4,685,800
2026-02-267,808.07,918.07,660.07,717.0-91.0-1.17%5,600,300
2026-02-257,763.07,958.07,680.07,808.0+79.0+1.02%7,047,600
2026-02-248,002.08,043.07,568.07,729.0-361.0-4.46%8,537,700
2026-02-207,760.08,186.07,739.08,090.0+323.0+4.16%11,598,300
2026-02-197,550.07,974.07,452.07,767.0+275.0+3.67%11,754,300
2026-02-187,311.07,578.07,213.07,492.0+250.0+3.45%7,451,500
2026-02-177,295.07,296.07,062.07,242.0-114.0-1.55%6,026,400
2026-02-167,598.07,655.07,356.07,356.0+64.0+0.88%7,318,800
2026-02-136,963.07,522.06,896.07,292.0+161.0+2.26%9,682,700
2026-02-127,260.07,650.07,031.07,131.0+21.0+0.30%11,844,000
2026-02-107,300.07,639.06,719.07,110.0-1.0-0.01%23,363,500
2026-02-097,045.07,270.06,898.07,111.0+266.0+3.89%7,016,100
2026-02-066,597.06,870.06,473.06,845.0+148.0+2.21%4,541,900
2026-02-056,902.06,939.06,614.06,697.0-228.0-3.29%4,043,400
2026-02-046,839.06,979.06,704.06,925.0+85.0+1.24%4,117,900
2026-02-036,685.06,853.06,633.06,840.0+313.0+4.80%3,602,800
2026-02-026,960.07,028.06,478.06,527.0-343.0-4.99%5,796,700
2026-01-306,862.06,961.06,750.06,870.0-92.0-1.32%4,294,700
2026-01-296,785.07,030.06,746.06,962.0+377.0+5.73%8,125,000
2026-01-286,592.06,679.06,458.06,585.0-84.0-1.26%4,057,600
2026-01-276,404.06,669.06,356.06,669.0+223.0+3.46%5,312,900
2026-01-266,280.06,446.06,158.06,446.0+85.0+1.34%5,540,500
2026-01-236,445.06,646.06,321.06,361.0-18.0-0.28%5,303,600
2026-01-226,608.06,640.06,291.06,379.0-163.0-2.49%4,715,300
2026-01-216,449.06,698.06,400.06,542.0-107.0-1.61%4,377,400
2026-01-206,806.06,885.06,571.06,649.0-171.0-2.51%4,131,500
2026-01-196,852.06,980.06,698.06,820.0-111.0-1.60%4,691,700
2026-01-167,230.07,317.06,851.06,931.0-241.0-3.36%7,153,200
2026-01-157,001.07,333.06,982.07,172.0+42.0+0.59%9,775,600
2026-01-146,782.07,141.06,738.07,130.0+388.0+5.75%8,605,200
2026-01-136,700.06,945.06,640.06,742.0+272.0+4.20%8,748,000
2026-01-096,264.06,570.06,206.06,470.0+175.0+2.78%9,710,700
2026-01-086,157.06,392.06,102.06,295.0+238.0+3.93%7,083,000
2026-01-075,740.06,155.05,732.06,057.0+270.0+4.67%6,692,000
2026-01-065,800.05,830.05,652.05,787.0+90.0+1.58%3,367,500
2026-01-055,632.05,756.05,599.05,697.0+137.0+2.46%3,691,400
2025-12-305,610.05,655.05,533.05,560.0-95.0-1.68%3,011,600
2025-12-295,499.05,699.05,497.05,655.0+197.0+3.61%4,317,400
2025-12-265,500.05,575.05,418.05,458.0-95.0-1.71%4,963,200
2025-12-255,722.05,736.05,474.05,553.0-147.0-2.58%5,285,400
2025-12-245,695.05,769.05,596.05,700.0-170.0-2.90%6,405,900
2025-12-235,530.05,870.05,520.05,870.0+446.0+8.22%10,258,900
2025-12-225,459.05,470.05,358.05,424.0+102.0+1.92%3,749,000
2025-12-195,192.05,386.05,134.05,322.0+164.0+3.18%5,135,300
2025-12-185,190.05,273.05,121.05,158.0-144.0-2.72%5,083,000
2025-12-175,300.05,400.05,085.05,302.0+4.0+0.08%8,212,300
2025-12-165,617.05,645.05,271.05,298.0-419.0-7.33%7,805,000
2025-12-155,648.05,722.05,556.05,717.0-180.0-3.05%4,383,700
2025-12-125,740.05,910.05,643.05,897.0+257.0+4.56%6,883,900
2025-12-115,735.05,892.05,626.05,640.0-110.0-1.91%6,826,700
2025-12-106,190.06,205.05,750.05,750.0-455.0-7.33%7,233,600
2025-12-096,278.06,319.06,113.06,205.0-73.0-1.16%3,819,200
2025-12-086,212.06,333.06,136.06,278.0-10.0-0.16%3,594,900
2025-12-056,351.06,437.06,285.06,288.0-63.0-0.99%4,034,000
2025-12-046,337.06,411.06,235.06,351.0+11.0+0.17%4,973,700
2025-12-036,302.06,380.06,212.06,340.0+57.0+0.91%5,746,000
2025-12-026,478.06,607.06,238.06,283.0-181.0-2.80%7,222,800
2025-12-016,850.06,854.06,391.06,464.0-403.0-5.87%9,930,700
2025-11-286,593.07,095.06,580.06,867.0+674.0+10.88%25,341,600
2025-11-276,233.06,319.06,162.06,193.0+11.0+0.18%4,455,800
2025-11-266,250.06,397.06,123.06,182.0-63.0-1.01%5,951,800
2025-11-256,247.06,283.05,978.06,245.0+78.0+1.26%7,797,200
2025-11-216,353.06,366.06,101.06,167.0-395.0-6.02%8,718,900
2025-11-206,473.06,720.06,314.06,562.0+389.0+6.30%11,544,400
2025-11-195,998.06,245.05,680.06,173.0+92.0+1.51%11,310,800
2025-11-186,392.06,500.06,081.06,081.0-411.0-6.33%9,479,100
2025-11-176,221.06,712.06,180.06,492.0+282.0+4.54%13,087,400
2025-11-145,940.06,240.05,788.06,210.0-31.0-0.50%11,419,800
2025-11-135,979.06,279.05,729.06,241.0+362.0+6.16%17,244,000
2025-11-125,567.06,099.05,401.05,879.0+309.0+5.55%20,462,500
2025-11-115,673.05,744.05,550.05,570.0-79.0-1.40%3,605,900
2025-11-105,545.05,750.05,520.05,649.0+151.0+2.75%3,088,300
2025-11-075,610.05,668.05,388.05,498.0-193.0-3.39%3,833,000
2025-11-065,865.05,887.05,592.05,691.0-74.0-1.28%3,978,500
2025-11-055,806.05,935.05,519.05,765.0-218.0-3.64%5,887,500
2025-11-046,333.06,415.05,923.05,983.0-323.0-5.12%6,712,400
2025-10-316,142.06,330.06,100.06,306.0+166.0+2.70%5,122,900
2025-10-306,010.06,190.05,930.06,140.0+140.0+2.33%4,701,100
2025-10-296,260.06,290.05,880.06,000.0-160.0-2.60%4,509,800
2025-10-286,040.06,320.05,970.06,160.0+40.0+0.65%8,376,900
2025-10-275,920.06,200.05,630.06,120.0+500.0+8.90%11,729,000
2025-10-245,510.05,730.05,370.05,620.0+150.0+2.74%7,262,700
2025-10-235,180.05,530.05,130.05,470.0+380.0+7.47%9,704,600
2025-10-224,990.05,120.04,865.05,090.0+175.0+3.56%3,048,100
2025-10-215,050.05,110.04,900.04,915.0-105.0-2.09%3,158,000
2025-10-205,040.05,070.04,840.05,020.0+120.0+2.45%4,290,800
2025-10-174,870.05,290.04,870.04,900.0+310.0+6.75%10,640,600
2025-10-164,540.04,700.04,510.04,590.0+90.0+2.00%2,605,700
2025-10-154,325.04,535.04,320.04,500.0+200.0+4.65%2,505,600
2025-10-144,455.04,495.04,290.04,300.0-170.0-3.80%2,989,400
2025-10-104,610.04,630.04,440.04,470.0-155.0-3.35%2,402,200
2025-10-094,870.04,895.04,610.04,625.0-200.0-4.15%3,625,600
2025-10-084,720.04,865.04,675.04,825.0+60.0+1.26%4,605,900
2025-10-074,660.04,845.04,475.04,765.0+190.0+4.15%4,831,300
2025-10-064,545.04,695.04,430.04,575.0+360.0+8.54%5,384,500
2025-10-034,150.04,215.04,125.04,215.0+85.0+2.06%1,949,200
2025-10-024,255.04,265.04,085.04,130.0-125.0-2.94%2,491,300
2025-10-014,435.04,450.04,235.04,255.0-220.0-4.92%2,099,100
2025-09-304,415.04,545.04,370.04,475.0-10.0-0.22%2,013,600
2025-09-294,495.04,545.04,365.04,485.0+30.0+0.67%2,387,300
2025-09-264,550.04,640.04,435.04,455.0-35.0-0.78%3,599,800
2025-09-254,570.04,585.04,460.04,490.0-50.0-1.10%2,126,300
2025-09-244,255.04,600.04,235.04,540.0+215.0+4.97%4,383,700
2025-09-224,360.04,510.04,305.04,325.0+70.0+1.65%4,241,800
2025-09-194,130.04,290.04,080.04,255.0+165.0+4.03%4,919,800
2025-09-184,190.04,270.04,090.04,090.0+40.0+0.99%3,685,000
2025-09-174,025.04,090.04,010.04,050.0-30.0-0.74%1,444,300
2025-09-164,170.04,245.04,070.04,080.0-115.0-2.74%2,241,800
2025-09-124,285.04,290.04,190.04,195.0——2,289,200

直近120営業日分を表示