KabuInsight

三井物産

8031
プライム/卸売業/MITSUI & 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
2026-03-135,599.05,949.05,596.05,828.0+36.0+0.62%9,592,600
2026-03-125,900.05,944.05,721.05,792.0-176.0-2.95%6,706,700
2026-03-116,020.06,053.05,944.05,968.0+76.0+1.29%6,267,300
2026-03-105,822.05,944.05,796.05,892.0+170.0+2.97%7,900,400
2026-03-095,631.05,789.05,513.05,722.0-209.0-3.52%10,425,100
2026-03-065,804.05,945.05,739.05,931.0+27.0+0.46%7,111,700
2026-03-055,864.06,025.05,839.05,904.0+340.0+6.11%11,169,500
2026-03-045,670.05,764.05,431.05,564.0-395.0-6.63%13,333,700
2026-03-036,030.06,138.05,950.05,959.0-81.0-1.34%10,663,100
2026-03-025,746.06,047.05,727.06,040.0+168.0+2.86%11,061,200
2026-02-275,689.05,943.05,673.05,872.0+164.0+2.87%9,706,600
2026-02-265,750.05,818.05,695.05,708.0+8.0+0.14%5,734,400
2026-02-255,587.05,742.05,483.05,700.0+145.0+2.61%6,216,900
2026-02-245,515.05,580.05,455.05,555.0+50.0+0.91%5,509,100
2026-02-205,557.05,607.05,484.05,505.0-88.0-1.57%5,585,400
2026-02-195,498.05,632.05,482.05,593.0+145.0+2.66%5,465,900
2026-02-185,452.05,495.05,417.05,448.0+18.0+0.33%5,365,600
2026-02-175,622.05,639.05,430.05,430.0-171.0-3.05%4,700,700
2026-02-165,658.05,669.05,513.05,601.0-90.0-1.58%4,995,900
2026-02-135,707.05,810.05,686.05,691.0-116.0-2.00%6,986,900
2026-02-125,595.05,822.05,561.05,807.0+312.0+5.68%9,314,700
2026-02-105,364.05,521.05,348.05,495.0+131.0+2.44%8,508,100
2026-02-095,376.05,415.05,299.05,364.0+188.0+3.63%8,945,700
2026-02-065,023.05,195.05,019.05,176.0+53.0+1.03%5,775,100
2026-02-055,220.05,234.05,089.05,123.0-107.0-2.05%6,295,400
2026-02-045,117.05,269.05,075.05,230.0+83.0+1.61%6,955,500
2026-02-035,065.05,155.05,033.05,147.0+195.0+3.94%7,385,400
2026-02-025,109.05,154.04,952.04,952.0-83.0-1.65%6,886,400
2026-01-305,101.05,115.05,005.05,035.0-34.0-0.67%7,460,600
2026-01-294,982.05,090.04,939.05,069.0+79.0+1.58%5,960,600
2026-01-284,953.05,028.04,937.04,990.0-26.0-0.52%5,114,900
2026-01-274,970.05,021.04,938.05,016.0+46.0+0.93%5,487,300
2026-01-265,002.05,048.04,969.04,970.0-175.0-3.40%5,853,900
2026-01-235,168.05,173.05,113.05,145.0+12.0+0.23%3,715,200
2026-01-225,190.05,199.05,116.05,133.0+43.0+0.84%4,527,700
2026-01-215,015.05,090.05,000.05,090.0-25.0-0.49%4,198,800
2026-01-205,082.05,115.05,054.05,115.0+15.0+0.29%5,167,400
2026-01-195,132.05,132.05,021.05,100.0-56.0-1.09%4,723,700
2026-01-165,129.05,184.05,100.05,156.0+8.0+0.16%6,532,100
2026-01-155,033.05,211.05,015.05,148.0+100.0+1.98%6,991,900
2026-01-145,012.05,062.04,989.05,048.0+48.0+0.96%6,519,200
2026-01-135,000.05,012.04,921.05,000.0+201.0+4.19%9,109,400
2026-01-094,780.04,813.04,767.04,799.0+19.0+0.40%5,641,500
2026-01-084,824.04,855.04,763.04,780.0-14.0-0.29%5,816,000
2026-01-074,784.04,840.04,761.04,794.0-56.0-1.15%5,281,100
2026-01-064,800.04,869.04,799.04,850.0+97.0+2.04%5,593,400
2026-01-054,713.04,799.04,709.04,753.0+110.0+2.37%5,668,000
2025-12-304,683.04,692.04,638.04,643.0-47.0-1.00%3,916,900
2025-12-294,595.04,702.04,560.04,690.0+125.0+2.74%5,978,600
2025-12-264,561.04,591.04,549.04,565.0-5.0-0.11%2,531,100
2025-12-254,563.04,570.04,540.04,570.0+30.0+0.66%1,696,400
2025-12-244,598.04,610.04,531.04,540.0-58.0-1.26%3,328,600
2025-12-234,559.04,610.04,541.04,598.0+39.0+0.86%4,291,600
2025-12-224,570.04,579.04,546.04,559.0+27.0+0.60%4,091,400
2025-12-194,507.04,555.04,491.04,532.0+61.0+1.36%6,675,400
2025-12-184,469.04,484.04,428.04,471.0-6.0-0.13%5,072,500
2025-12-174,505.04,508.04,411.04,477.0-11.0-0.25%4,144,100
2025-12-164,628.04,637.04,488.04,488.0-109.0-2.37%6,086,800
2025-12-154,607.04,610.04,558.04,597.0-10.0-0.22%5,497,500
2025-12-124,580.04,615.04,535.04,607.0+64.0+1.41%8,615,100
2025-12-114,403.04,550.04,392.04,543.0+210.0+4.85%13,308,500
2025-12-104,332.04,346.04,298.04,333.0+25.0+0.58%4,912,700
2025-12-094,284.04,332.04,262.04,308.0+29.0+0.68%5,033,800
2025-12-084,219.04,279.04,186.04,279.0+68.0+1.61%4,589,700
2025-12-054,258.04,296.04,182.04,211.0-70.0-1.64%5,038,900
2025-12-044,135.04,297.04,126.04,281.0+180.0+4.39%6,214,000
2025-12-034,132.04,135.04,092.04,101.0-18.0-0.44%3,710,400
2025-12-024,103.04,135.04,096.04,119.0+21.0+0.51%3,914,200
2025-12-014,147.04,159.04,068.04,098.0-49.0-1.18%4,596,100
2025-11-284,115.04,147.04,077.04,147.0+16.0+0.39%4,440,600
2025-11-274,135.04,152.04,120.04,131.0-2.0-0.05%4,115,300
2025-11-264,059.04,149.04,045.04,133.0+146.0+3.66%6,943,900
2025-11-254,044.04,050.03,972.03,987.0-1.0-0.03%5,252,600
2025-11-213,975.04,050.03,953.03,988.0-38.0-0.94%9,330,700
2025-11-204,019.04,081.04,006.04,026.0+43.0+1.08%4,624,900
2025-11-193,990.04,010.03,931.03,983.0+10.0+0.25%5,597,600
2025-11-184,043.04,076.03,957.03,973.0-85.0-2.09%5,420,500
2025-11-174,093.04,100.04,043.04,058.0-45.0-1.10%4,262,600
2025-11-144,075.04,103.04,029.04,103.0+3.0+0.07%4,610,800
2025-11-134,052.04,106.04,049.04,100.0+68.0+1.69%5,137,400
2025-11-123,972.04,032.03,972.04,032.0+65.0+1.64%5,099,000
2025-11-114,037.04,042.03,941.03,967.0-68.0-1.69%5,276,600
2025-11-104,079.04,085.03,995.04,035.0+5.0+0.12%4,899,000
2025-11-074,014.04,058.03,976.04,030.0-27.0-0.67%5,730,500
2025-11-063,929.04,057.03,923.04,057.0+124.0+3.15%9,865,900
2025-11-053,712.03,960.03,652.03,933.0+177.0+4.71%15,147,900
2025-11-043,750.03,827.03,709.03,756.0-46.0-1.21%6,398,300
2025-10-313,810.03,823.03,774.03,802.0+23.0+0.61%5,220,200
2025-10-303,741.03,798.03,734.03,779.0+49.0+1.31%5,313,200
2025-10-293,778.03,780.03,720.03,730.0-51.0-1.35%3,326,600
2025-10-283,850.03,850.03,781.03,781.0-76.0-1.97%3,819,000
2025-10-273,830.03,860.03,819.03,857.0+75.0+1.98%4,905,700
2025-10-243,768.03,816.03,767.03,782.0+40.0+1.07%5,428,800
2025-10-233,728.03,744.03,692.03,742.0+13.0+0.35%3,669,300
2025-10-223,725.03,747.03,692.03,729.0+8.0+0.21%6,617,200
2025-10-213,720.03,764.03,708.03,721.0+2.0+0.05%5,014,800
2025-10-203,688.03,722.03,677.03,719.0+68.0+1.86%5,170,200
2025-10-173,628.03,668.03,624.03,651.0+7.0+0.19%5,569,000
2025-10-163,748.03,750.03,642.03,644.0-90.0-2.41%6,913,300
2025-10-153,720.03,743.03,705.03,734.0+54.0+1.47%3,766,600
2025-10-143,664.03,740.03,646.03,680.0-34.0-0.92%7,571,400
2025-10-103,770.03,800.03,710.03,714.0-79.0-2.08%7,166,100
2025-10-093,765.03,793.03,750.03,793.0+34.0+0.90%4,618,500
2025-10-083,730.03,770.03,726.03,759.0+62.0+1.68%4,631,900
2025-10-073,730.03,745.03,689.03,697.0-13.0-0.35%4,458,600
2025-10-063,797.03,809.03,700.03,710.0+53.0+1.45%6,720,700
2025-10-033,654.03,680.03,639.03,657.0+25.0+0.69%4,128,400
2025-10-023,637.03,673.03,611.03,632.0-5.0-0.14%5,328,400
2025-10-013,676.03,695.03,600.03,637.0-43.0-1.17%8,211,100
2025-09-303,710.03,719.03,662.03,680.0-26.0-0.70%6,749,600
2025-09-293,730.03,746.03,700.03,706.0-110.0-2.88%6,170,000
2025-09-263,796.03,840.03,772.03,816.0+42.0+1.11%7,631,700
2025-09-253,815.03,834.03,765.03,774.00.00.00%5,986,200
2025-09-243,800.03,808.03,760.03,774.00.00.00%8,165,500
2025-09-223,724.03,805.03,722.03,774.0+50.0+1.34%6,392,700
2025-09-193,700.03,784.03,691.03,724.0+57.0+1.55%10,938,200
2025-09-183,652.03,686.03,612.03,667.0+24.0+0.66%4,643,100
2025-09-173,671.03,680.03,623.03,643.0-58.0-1.57%4,693,000
2025-09-163,688.03,728.03,673.03,701.0+57.0+1.56%4,668,400
2025-09-123,665.03,666.03,629.03,644.0——5,592,500

直近120営業日分を表示