スリーエム・カンパニー (MMM)

MMM
🏛️ アメリカ →
155.14
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 119.65 120.03 118.51 119.92 2.1M
2022-12-29 118.87 120.86 118.50 120.57 2.1M
2022-12-28 120.35 121.00 118.25 118.29 2.0M
2022-12-27 120.14 120.83 119.16 120.22 1.8M
2022-12-23 120.79 121.00 117.80 120.14 2.6M
2022-12-22 122.22 122.50 119.20 121.59 2.2M
2022-12-21 121.83 123.84 121.51 123.46 2.6M
2022-12-20 121.99 122.33 120.70 120.81 2.9M
2022-12-19 121.33 123.77 121.16 122.13 2.4M
2022-12-16 121.31 121.80 120.01 121.69 7.6M
2022-12-15 124.79 125.08 121.75 122.38 3.3M
2022-12-14 126.50 128.47 124.84 126.09 3.1M
2022-12-13 129.45 130.02 126.47 127.29 3.3M
2022-12-12 126.08 126.89 124.20 126.85 3.9M
2022-12-09 126.78 127.53 125.67 125.76 2.3M
2022-12-08 127.00 129.44 125.45 126.00 3.8M
2022-12-07 124.33 127.31 124.10 126.35 2.7M
2022-12-06 125.15 125.73 123.31 124.58 1.9M
2022-12-05 125.07 125.46 124.27 124.63 2.1M
2022-12-02 124.76 127.25 124.24 126.99 1.8M
2022-12-01 127.30 128.87 125.31 125.99 2.6M
2022-11-30 125.90 126.25 121.36 125.97 5.8M
2022-11-29 124.08 126.34 124.01 126.13 1.9M
2022-11-28 128.11 128.58 124.12 124.64 2.8M
2022-11-25 128.88 129.82 128.52 129.04 0.9M
2022-11-23 128.59 129.12 127.24 128.00 2.3M
2022-11-22 128.15 128.67 127.32 128.60 1.8M
2022-11-21 126.64 127.88 126.23 127.63 2.2M
2022-11-18 128.00 128.34 125.90 126.76 3.2M
2022-11-17 126.15 127.22 124.67 127.15 2.2M
2022-11-16 131.45 131.45 128.41 128.74 3.2M
2022-11-15 132.52 133.48 129.77 131.22 2.5M
2022-11-14 132.55 133.91 130.94 131.03 2.6M
2022-11-11 129.59 133.49 129.15 132.98 3.4M
2022-11-10 127.66 129.26 126.87 129.15 3.2M
2022-11-09 125.29 125.68 123.72 123.83 1.8M
2022-11-08 125.36 126.64 124.04 125.35 1.8M
2022-11-07 124.63 125.15 123.30 124.68 1.9M
2022-11-04 124.46 125.37 123.16 124.84 2.3M
2022-11-03 121.98 124.28 121.12 122.85 2.0M
2022-11-02 125.04 126.81 122.65 122.86 2.6M
2022-11-01 126.77 127.10 124.57 125.30 2.1M
2022-10-31 126.10 126.45 125.36 125.79 4.3M
2022-10-28 122.98 126.67 122.51 126.60 3.8M
2022-10-27 123.49 124.45 122.03 122.80 3.7M
2022-10-26 119.59 123.29 119.59 122.70 4.6M
2022-10-25 113.51 118.60 113.15 118.50 5.0M
2022-10-24 117.53 119.14 117.19 118.38 3.4M
2022-10-21 113.15 116.94 113.05 116.81 3.3M
2022-10-20 113.98 115.65 112.89 113.11 3.1M
2022-10-19 115.10 115.68 113.24 114.20 2.6M
2022-10-18 115.74 116.40 114.45 115.95 2.6M
2022-10-17 115.31 115.72 113.29 113.86 3.0M
2022-10-14 114.26 115.16 112.85 113.63 3.5M
2022-10-13 107.50 114.83 107.07 114.26 4.8M
2022-10-12 108.57 109.70 108.25 108.95 2.8M
2022-10-11 108.50 110.45 107.95 108.84 2.9M
2022-10-10 108.53 109.12 107.19 108.46 2.6M
2022-10-07 110.37 110.76 107.09 107.52 4.3M
2022-10-06 114.35 114.94 110.21 111.12 4.3M
2022-10-05 114.34 116.10 113.42 115.17 2.6M
2022-10-04 114.74 115.98 114.69 115.62 2.8M
2022-10-03 111.69 114.02 110.91 113.22 2.9M
2022-09-30 112.00 113.15 110.39 110.50 3.1M
2022-09-29 112.96 113.40 111.60 112.30 2.3M
2022-09-28 113.51 114.71 113.06 114.28 3.7M
2022-09-27 114.13 114.13 111.42 112.41 3.3M
2022-09-26 112.76 113.81 112.23 113.00 3.6M
2022-09-23 113.73 114.17 111.62 112.99 3.7M
2022-09-22 114.16 115.05 113.43 114.14 3.7M
2022-09-21 116.83 118.03 114.80 114.81 3.7M
2022-09-20 115.30 117.20 114.75 116.52 4.2M
2022-09-19 116.01 116.91 115.28 116.64 3.2M
2022-09-16 114.70 117.31 114.11 116.61 7.3M
2022-09-15 117.82 118.74 116.07 116.42 4.1M
2022-09-14 120.59 120.59 116.31 117.53 5.7M
2022-09-13 122.11 124.60 120.23 120.47 7.8M
2022-09-12 124.32 126.52 123.97 124.25 19.0M
2022-09-09 121.27 123.29 119.87 123.10 26.2M
2022-09-08 118.39 119.79 117.16 119.27 25.7M
2022-09-07 116.64 121.25 116.02 120.55 37.6M
2022-09-06 121.36 121.50 115.98 116.60 30.7M
2022-09-02 126.03 126.37 121.15 121.65 12.3M
2022-09-01 124.30 126.39 123.67 125.63 31.0M
2022-08-31 124.85 126.46 123.61 124.35 31.6M
2022-08-30 126.89 127.74 123.03 124.86 34.5M
2022-08-29 128.79 128.79 125.27 126.44 50.5M
2022-08-26 143.64 144.01 128.68 129.14 38.4M
2022-08-25 141.07 143.27 140.64 142.76 47.4M
2022-08-24 140.91 141.59 139.71 141.04 15.4M
2022-08-23 141.00 142.42 140.71 141.75 15.4M
2022-08-22 143.28 143.68 141.03 141.59 10.2M
2022-08-19 144.61 145.65 143.21 145.20 12.7M
2022-08-18 147.40 147.44 145.38 146.68 5.7M
2022-08-17 148.44 148.79 147.07 147.43 4.9M
2022-08-16 150.47 151.31 148.88 150.26 4.4M
2022-08-15 151.39 152.10 150.48 151.43 2.3M
2022-08-12 150.37 152.30 150.00 152.24 2.3M
2022-08-11 150.00 151.44 149.37 149.66 2.3M
2022-08-10 149.88 150.61 148.84 149.38 2.5M
2022-08-09 148.31 149.05 147.19 147.84 3.0M
2022-08-08 148.03 150.15 147.58 148.48 3.1M
2022-08-05 147.01 148.49 146.39 147.41 4.2M
2022-08-04 143.49 148.33 143.20 148.12 5.9M
2022-08-03 141.90 143.81 141.55 143.49 2.7M
2022-08-02 142.59 143.56 141.63 141.75 2.7M
2022-08-01 142.15 144.06 141.58 143.36 2.9M
2022-07-29 140.77 143.72 139.82 143.24 4.0M
2022-07-28 139.90 140.63 138.30 140.37 3.1M
2022-07-27 139.62 140.21 137.57 138.86 5.0M
2022-07-26 143.51 145.70 138.52 140.75 12.6M
2022-07-25 134.00 135.10 133.78 134.12 2.4M
2022-07-22 134.65 134.95 133.48 134.12 1.8M
2022-07-21 133.04 133.99 132.37 133.95 1.7M
2022-07-20 132.12 133.47 131.86 133.01 2.0M
2022-07-19 130.40 132.27 130.06 132.13 2.8M
2022-07-18 130.19 130.83 128.52 128.91 2.5M
2022-07-15 129.87 130.34 128.25 130.13 2.6M
2022-07-14 126.98 128.54 125.88 128.31 2.5M
2022-07-13 128.00 129.49 127.67 128.37 2.5M
2022-07-12 129.16 132.03 129.06 130.20 2.6M
2022-07-11 128.73 130.51 128.55 129.01 2.7M
2022-07-08 129.82 130.16 128.14 128.72 2.2M
2022-07-07 130.13 130.31 127.57 130.05 3.4M
2022-07-06 129.50 130.99 127.96 129.84 3.0M
2022-07-05 126.98 129.44 125.60 129.21 3.9M
2022-07-01 129.41 129.83 126.61 128.49 3.7M
2022-06-30 128.71 130.21 127.30 129.41 3.3M
2022-06-29 130.00 130.34 128.81 129.77 2.8M
2022-06-28 133.86 134.57 130.15 130.33 2.4M
2022-06-27 134.41 134.67 132.29 132.80 2.4M
2022-06-24 131.53 134.55 131.24 134.33 3.7M
2022-06-23 130.21 131.07 128.50 130.15 2.2M
2022-06-22 128.77 131.59 128.19 130.40 2.9M
2022-06-21 130.34 131.08 129.27 130.01 3.7M
2022-06-17 130.77 131.88 128.72 129.84 7.2M
2022-06-16 132.55 132.55 130.33 130.94 3.7M
2022-06-15 135.76 136.68 133.06 134.33 3.3M
2022-06-14 136.68 138.35 134.40 135.25 2.7M
2022-06-13 136.73 138.34 135.62 136.37 4.1M
2022-06-10 142.00 142.47 137.58 137.65 5.9M
2022-06-09 145.51 147.19 144.14 144.18 2.2M
2022-06-08 145.56 146.61 144.29 145.42 1.7M
2022-06-07 145.44 146.99 143.82 146.87 1.8M
2022-06-06 146.39 147.30 145.65 146.21 1.6M
2022-06-03 147.00 147.47 145.32 145.97 1.9M
2022-06-02 147.52 148.29 144.50 148.18 1.9M
2022-06-01 149.33 149.49 145.60 146.42 2.4M
2022-05-31 148.27 149.84 145.93 149.29 4.1M
2022-05-27 148.21 149.52 147.87 149.51 1.8M
2022-05-26 146.74 148.81 146.70 147.04 2.1M
2022-05-25 145.43 146.16 143.55 145.79 1.9M
2022-05-24 144.35 146.22 141.00 145.75 2.6M
2022-05-23 144.58 145.97 144.01 144.38 2.8M
2022-05-20 147.54 147.94 141.09 143.83 4.2M
2022-05-19 146.20 148.90 144.11 146.96 2.7M
2022-05-18 151.59 151.71 148.47 148.93 3.0M
2022-05-17 151.99 152.50 150.52 152.34 2.1M
2022-05-16 149.22 150.83 146.31 150.50 2.7M
2022-05-13 150.21 150.35 147.97 149.30 2.8M
2022-05-12 146.59 149.62 146.01 149.59 2.8M
2022-05-11 149.99 150.13 146.17 146.41 2.7M
2022-05-10 154.00 154.04 148.14 149.12 3.5M
2022-05-09 148.44 153.77 147.94 152.38 4.2M
2022-05-06 149.27 149.77 146.69 149.53 2.5M
2022-05-05 153.17 153.65 148.23 149.46 3.3M
2022-05-04 149.00 154.66 147.88 154.23 3.7M
2022-05-03 146.21 148.85 145.92 148.08 2.5M
2022-05-02 144.51 147.50 143.78 145.91 3.7M
2022-04-29 147.30 148.56 143.87 144.22 4.2M
2022-04-28 144.75 147.73 144.12 147.14 2.5M
2022-04-27 144.78 146.08 143.73 144.21 3.1M
2022-04-26 145.41 146.98 142.87 144.22 4.8M
2022-04-25 148.71 149.03 145.88 148.60 3.4M
2022-04-22 150.80 150.99 148.24 149.17 3.2M
2022-04-21 151.98 153.10 151.31 151.77 2.3M
2022-04-20 150.81 152.50 150.53 150.59 2.0M
2022-04-19 146.85 150.59 146.85 150.10 2.3M
2022-04-18 147.45 148.33 145.75 146.18 1.8M
2022-04-14 148.65 149.59 147.21 147.38 2.3M
2022-04-13 148.52 149.17 147.57 148.66 2.0M
2022-04-12 151.34 151.53 148.09 148.58 2.6M
2022-04-11 150.45 152.22 149.96 150.12 2.5M
2022-04-08 151.00 151.65 149.38 149.81 2.8M
2022-04-07 149.39 150.47 147.56 149.95 2.2M
2022-04-06 147.33 150.39 147.05 150.30 2.7M
2022-04-05 148.65 150.63 148.51 148.90 2.1M
2022-04-04 149.06 150.01 146.08 149.53 2.6M
2022-04-01 149.63 149.86 146.85 149.69 2.2M
2022-03-31 150.45 151.25 148.80 148.88 3.2M
2022-03-30 151.33 153.26 150.77 151.43 2.4M
2022-03-29 151.00 152.92 150.04 152.08 2.7M
2022-03-28 149.93 150.13 147.19 149.47 2.7M
2022-03-25 149.27 151.18 148.91 150.46 2.3M
2022-03-24 148.12 149.23 147.40 148.98 2.0M
2022-03-23 149.69 149.78 147.56 147.68 2.6M
2022-03-22 149.45 150.84 148.50 149.94 4.3M
2022-03-21 148.69 149.74 147.40 148.58 4.5M
2022-03-18 147.07 148.45 145.22 148.32 7.9M
2022-03-17 145.31 147.71 144.15 147.69 2.8M
2022-03-16 144.76 146.27 142.84 145.51 3.8M
2022-03-15 144.87 145.48 142.59 144.31 3.3M
2022-03-14 141.45 145.29 141.45 143.48 3.9M
2022-03-11 143.47 144.48 140.83 140.96 4.1M
2022-03-10 145.34 145.96 143.33 143.93 3.8M
2022-03-09 147.86 149.26 146.49 146.60 3.3M
2022-03-08 145.24 149.47 143.26 145.40 4.6M
2022-03-07 145.74 145.74 142.57 143.28 4.6M
2022-03-04 146.16 147.69 145.74 146.73 3.2M
2022-03-03 148.52 149.99 147.52 148.30 3.8M
2022-03-02 145.61 148.37 144.92 147.22 3.7M
2022-03-01 148.58 149.02 144.15 144.75 3.3M
2022-02-28 149.29 149.63 146.75 148.65 4.2M
2022-02-25 144.41 151.76 144.35 150.51 6.7M
2022-02-24 142.10 143.89 139.74 143.70 6.1M
2022-02-23 146.75 147.33 144.13 144.38 3.8M
2022-02-22 148.20 148.51 145.88 146.75 4.5M
2022-02-18 148.20 149.71 147.24 147.62 5.0M
2022-02-17 150.85 151.47 148.48 148.64 6.2M
2022-02-16 157.00 158.00 154.11 155.63 4.5M
2022-02-15 158.72 159.08 156.25 157.34 3.3M
2022-02-14 159.35 159.59 155.36 158.01 4.6M
2022-02-11 160.16 161.60 158.80 159.54 3.6M
2022-02-10 162.01 162.79 159.02 159.74 3.6M
2022-02-09 163.55 164.26 161.93 163.64 2.1M
2022-02-08 161.43 163.11 160.32 162.41 2.4M
2022-02-07 160.75 162.31 160.01 161.17 2.4M
2022-02-04 163.79 164.74 160.10 160.73 4.0M
2022-02-03 166.26 166.73 164.10 164.39 2.6M
2022-02-02 167.80 169.25 165.80 166.66 3.2M
2022-02-01 165.59 167.96 164.76 167.43 3.0M
2022-01-31 162.70 166.29 161.59 166.02 5.1M
2022-01-28 168.39 168.75 160.54 163.10 6.2M
2022-01-27 169.10 172.12 168.44 170.16 2.8M
2022-01-26 174.28 175.25 168.20 169.30 4.4M
2022-01-25 173.53 174.56 168.01 173.75 5.1M
2022-01-24 171.86 173.21 168.83 172.80 4.7M
2022-01-21 173.40 176.02 172.56 172.65 3.5M
2022-01-20 178.58 179.22 173.31 173.57 2.8M
2022-01-19 179.83 180.87 177.63 178.48 2.0M
2022-01-18 178.18 178.55 176.17 178.28 2.4M
2022-01-14 180.86 180.86 177.67 178.74 2.3M
2022-01-13 179.88 181.34 179.03 181.02 2.1M
2022-01-12 179.00 180.01 178.59 179.42 1.7M
2022-01-11 178.00 179.55 176.42 178.98 2.3M
2022-01-10 179.45 179.83 176.78 177.41 2.3M
2022-01-07 178.13 180.49 177.22 179.95 2.8M
2022-01-06 180.88 181.28 177.54 178.00 2.5M
2022-01-05 177.13 181.78 177.00 179.49 3.0M
2022-01-04 178.48 181.26 178.03 180.23 2.5M
2022-01-03 178.32 179.09 175.84 177.74 1.9M