三菱商事(8058)の株価時系列情報
三菱商事(8058)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,466 | 3,492 | 3,398 | 3,452 | 13,353,800 |
| 2024/04/18 | 3,388 | 3,494 | 3,387 | 3,467 | 9,955,800 |
| 2024/04/17 | 3,519 | 3,537 | 3,440 | 3,442 | 10,556,400 |
| 2024/04/16 | 3,610 | 3,625 | 3,489 | 3,492 | 15,508,300 |
| 2024/04/15 | 3,556 | 3,653 | 3,543 | 3,634 | 12,752,600 |
| 2024/04/12 | 3,620 | 3,639 | 3,592 | 3,617 | 12,530,100 |
| 2024/04/11 | 3,543 | 3,613 | 3,535 | 3,597 | 10,301,100 |
| 2024/04/10 | 3,610 | 3,615 | 3,568 | 3,579 | 9,611,400 |
| 2024/04/09 | 3,531 | 3,631 | 3,524 | 3,631 | 14,535,600 |
| 2024/04/08 | 3,495 | 3,553 | 3,486 | 3,522 | 10,820,500 |
| 2024/04/05 | 3,450 | 3,480 | 3,436 | 3,472 | 9,064,600 |
| 2024/04/04 | 3,517 | 3,548 | 3,485 | 3,493 | 13,294,600 |
| 2024/04/03 | 3,425 | 3,463 | 3,394 | 3,438 | 10,746,700 |
| 2024/04/02 | 3,450 | 3,483 | 3,426 | 3,449 | 10,545,400 |
| 2024/04/01 | 3,485 | 3,516 | 3,376 | 3,422 | 11,828,700 |
| 2024/03/29 | 3,462 | 3,511 | 3,451 | 3,487 | 8,840,000 |
| 2024/03/28 | 3,500 | 3,526 | 3,466 | 3,483 | 11,765,600 |
| 2024/03/27 | 3,547 | 3,572 | 3,526 | 3,538 | 12,999,500 |
| 2024/03/26 | 3,506 | 3,543 | 3,498 | 3,522 | 9,512,500 |
| 2024/03/25 | 3,572 | 3,576 | 3,534 | 3,549 | 10,126,300 |
| 2024/03/22 | 3,609 | 3,616 | 3,543 | 3,572 | 14,125,300 |
| 2024/03/21 | 3,539 | 3,583 | 3,515 | 3,551 | 17,051,400 |
| 2024/03/19 | 3,400 | 3,458 | 3,396 | 3,449 | 18,321,300 |
| 2024/03/18 | 3,340 | 3,440 | 3,337 | 3,420 | 20,861,600 |
| 2024/03/15 | 3,238 | 3,343 | 3,232 | 3,308 | 46,584,300 |
| 2024/03/14 | 3,166 | 3,206 | 3,143 | 3,195 | 11,397,900 |
| 2024/03/13 | 3,250 | 3,255 | 3,179 | 3,187 | 14,047,500 |
| 2024/03/12 | 3,190 | 3,197 | 3,117 | 3,195 | 17,909,800 |
| 2024/03/11 | 3,273 | 3,275 | 3,190 | 3,235 | 16,583,600 |
| 2024/03/08 | 3,290 | 3,351 | 3,274 | 3,312 | 18,832,700 |
| 2024/03/07 | 3,290 | 3,339 | 3,251 | 3,263 | 14,985,400 |
| 2024/03/06 | 3,280 | 3,307 | 3,255 | 3,287 | 15,091,500 |
| 2024/03/05 | 3,234 | 3,299 | 3,226 | 3,287 | 11,953,000 |
| 2024/03/04 | 3,292 | 3,293 | 3,238 | 3,258 | 14,456,700 |
| 2024/03/01 | 3,205 | 3,276 | 3,196 | 3,268 | 14,382,000 |
| 2024/02/29 | 3,230 | 3,245 | 3,168 | 3,205 | 23,213,300 |
| 2024/02/28 | 3,256 | 3,275 | 3,192 | 3,216 | 35,621,700 |
| 2024/02/27 | 3,300 | 3,324 | 3,262 | 3,269 | 16,689,300 |
| 2024/02/26 | 3,334 | 3,349 | 3,270 | 3,300 | 22,657,600 |
| 2024/02/22 | 3,190 | 3,255 | 3,184 | 3,250 | 23,329,200 |
| 2024/02/21 | 3,170 | 3,189 | 3,124 | 3,154 | 14,859,800 |
| 2024/02/20 | 3,232 | 3,271 | 3,113 | 3,129 | 25,949,700 |
| 2024/02/19 | 3,070 | 3,200 | 3,067 | 3,196 | 22,829,800 |
| 2024/02/16 | 2,980 | 3,073 | 2,980 | 3,047 | 20,088,000 |
| 2024/02/15 | 2,950 | 2,975 | 2,933 | 2,960 | 19,298,000 |
| 2024/02/14 | 2,892 | 2,924 | 2,865 | 2,915 | 21,235,300 |
| 2024/02/13 | 2,800 | 2,893 | 2,787 | 2,890 | 26,613,900 |
| 2024/02/09 | 2,784 | 2,831 | 2,747 | 2,770 | 23,178,700 |
| 2024/02/08 | 2,800 | 2,800 | 2,726 | 2,749 | 21,513,200 |
| 2024/02/07 | 2,700 | 2,813 | 2,699 | 2,782 | 46,639,200 |
| 2024/02/06 | 2,516 | 2,537 | 2,481 | 2,535 | 14,906,500 |
| 2024/02/05 | 2,559 | 2,560 | 2,514 | 2,516 | 13,142,200 |
| 2024/02/02 | 2,565 | 2,568 | 2,536 | 2,545 | 11,217,700 |
| 2024/02/01 | 2,540 | 2,565 | 2,527 | 2,562 | 11,053,000 |
| 2024/01/31 | 2,533 | 2,565 | 2,525 | 2,565 | 10,854,000 |
| 2024/01/30 | 2,527 | 2,541 | 2,510 | 2,529 | 8,245,600 |
| 2024/01/29 | 2,510 | 2,553 | 2,508 | 2,543 | 10,264,500 |
| 2024/01/26 | 2,510 | 2,511 | 2,477 | 2,478 | 11,191,400 |
| 2024/01/25 | 2,528 | 2,544 | 2,508 | 2,524 | 9,680,300 |
| 2024/01/24 | 2,594 | 2,594 | 2,523 | 2,530 | 15,169,600 |
| 2024/01/23 | 2,603 | 2,618 | 2,569 | 2,575 | 13,155,300 |
| 2024/01/22 | 2,590 | 2,607 | 2,567 | 2,603 | 16,635,000 |
| 2024/01/19 | 2,600 | 2,600 | 2,557 | 2,579 | 14,964,000 |
| 2024/01/18 | 2,573 | 2,598 | 2,545 | 2,545 | 18,795,800 |
| 2024/01/17 | 2,500 | 2,599 | 2,494 | 2,551 | 29,684,000 |
| 2024/01/16 | 2,476 | 2,480 | 2,447 | 2,475 | 13,520,500 |
| 2024/01/15 | 2,420 | 2,471 | 2,404 | 2,464 | 13,529,600 |
| 2024/01/12 | 2,400 | 2,417 | 2,382 | 2,414 | 16,521,400 |
| 2024/01/11 | 2,370 | 2,398 | 2,360 | 2,372 | 15,885,200 |
| 2024/01/10 | 2,329 | 2,339 | 2,319 | 2,327 | 10,935,800 |
| 2024/01/09 | 2,380 | 2,382 | 2,301 | 2,303 | 15,780,000 |
| 2024/01/05 | 2,301 | 2,353 | 2,294 | 2,353 | 13,720,200 |
| 2024/01/04 | 2,268 | 2,305 | 2,231 | 2,288 | 14,501,200 |
| 2023/12/29 | 2,255 | 2,286 | 2,237 | 2,254 | 10,122,500 |
| 2023/12/28 | 2,249 | 2,262 | 2,219 | 2,245 | 7,595,900 |
| 2023/12/28 | 1 -> 3.00 分割 | ||||
| 2023/12/27 | 6,641 | 6,721 | 6,641 | 6,721 | 3,264,700 |
| 2023/12/26 | 6,622 | 6,643 | 6,601 | 6,638 | 2,586,500 |
| 2023/12/25 | 6,675 | 6,684 | 6,606 | 6,621 | 2,077,600 |
| 2023/12/22 | 6,613 | 6,670 | 6,596 | 6,652 | 3,186,300 |
| 2023/12/21 | 6,643 | 6,650 | 6,589 | 6,626 | 3,588,700 |
| 2023/12/20 | 6,715 | 6,762 | 6,692 | 6,713 | 4,077,900 |
| 2023/12/19 | 6,593 | 6,690 | 6,560 | 6,669 | 4,564,100 |
| 2023/12/18 | 6,679 | 6,703 | 6,578 | 6,615 | 4,548,500 |
| 2023/12/15 | 6,633 | 6,732 | 6,609 | 6,704 | 6,325,600 |
| 2023/12/14 | 6,700 | 6,714 | 6,547 | 6,580 | 7,021,200 |
| 2023/12/13 | 6,813 | 6,816 | 6,733 | 6,736 | 4,114,300 |
| 2023/12/12 | 6,875 | 6,875 | 6,798 | 6,798 | 3,380,600 |
| 2023/12/11 | 6,789 | 6,860 | 6,775 | 6,838 | 4,623,400 |
| 2023/12/08 | 6,779 | 6,779 | 6,663 | 6,674 | 6,751,300 |
| 2023/12/07 | 6,900 | 6,909 | 6,809 | 6,820 | 5,389,500 |
| 2023/12/06 | 6,866 | 6,992 | 6,852 | 6,972 | 4,032,800 |
| 2023/12/05 | 6,857 | 6,909 | 6,829 | 6,849 | 3,637,500 |
| 2023/12/04 | 6,921 | 6,934 | 6,841 | 6,888 | 4,208,500 |
| 2023/12/01 | 6,936 | 6,994 | 6,923 | 6,977 | 4,655,200 |
| 2023/11/30 | 6,925 | 6,930 | 6,777 | 6,886 | 8,242,500 |
| 2023/11/29 | 6,998 | 7,006 | 6,901 | 6,931 | 4,374,000 |
| 2023/11/28 | 7,021 | 7,054 | 6,990 | 7,040 | 3,376,600 |
| 2023/11/27 | 7,058 | 7,085 | 7,016 | 7,035 | 2,938,200 |
| 2023/11/24 | 7,050 | 7,092 | 7,006 | 7,071 | 3,783,200 |
| 2023/11/22 | 6,967 | 7,034 | 6,928 | 6,966 | 4,284,200 |
| 2023/11/21 | 7,059 | 7,062 | 6,922 | 6,967 | 5,460,600 |
| 2023/11/20 | 7,200 | 7,252 | 7,025 | 7,059 | 5,416,500 |
| 2023/11/17 | 7,094 | 7,176 | 7,046 | 7,174 | 4,052,300 |
| 2023/11/16 | 7,162 | 7,209 | 7,091 | 7,116 | 3,664,000 |
| 2023/11/15 | 7,219 | 7,257 | 7,183 | 7,183 | 4,806,200 |
| 2023/11/14 | 7,200 | 7,253 | 7,118 | 7,122 | 4,421,000 |
| 2023/11/13 | 7,224 | 7,257 | 7,138 | 7,148 | 4,078,700 |
| 2023/11/10 | 7,011 | 7,200 | 7,010 | 7,184 | 5,318,500 |
| 2023/11/09 | 6,878 | 7,087 | 6,870 | 7,071 | 6,575,700 |
| 2023/11/08 | 6,970 | 6,977 | 6,785 | 6,800 | 7,077,600 |
| 2023/11/07 | 7,033 | 7,077 | 6,962 | 6,967 | 5,249,300 |
| 2023/11/06 | 7,091 | 7,113 | 6,942 | 6,998 | 9,513,100 |
| 2023/11/02 | 7,282 | 7,318 | 6,880 | 6,891 | 14,872,300 |
| 2023/11/01 | 7,149 | 7,215 | 7,095 | 7,195 | 6,642,900 |
| 2023/10/31 | 6,999 | 6,999 | 6,837 | 6,955 | 6,199,800 |
| 2023/10/30 | 6,975 | 7,016 | 6,876 | 6,924 | 15,358,800 |
| 2023/10/27 | 7,007 | 7,054 | 6,941 | 7,054 | 4,195,700 |
| 2023/10/26 | 6,950 | 7,019 | 6,892 | 6,908 | 5,035,500 |
| 2023/10/25 | 6,912 | 7,074 | 6,903 | 7,016 | 5,019,500 |
| 2023/10/24 | 6,908 | 6,948 | 6,725 | 6,859 | 5,338,500 |
| 2023/10/23 | 6,895 | 6,935 | 6,852 | 6,852 | 3,620,800 |
| 2023/10/20 | 6,876 | 6,992 | 6,848 | 6,947 | 4,459,600 |
| 2023/10/19 | 7,020 | 7,059 | 6,898 | 6,939 | 5,836,300 |
| 2023/10/18 | 7,171 | 7,225 | 7,087 | 7,134 | 4,976,300 |
| 2023/10/17 | 7,176 | 7,208 | 7,090 | 7,141 | 4,189,500 |
| 2023/10/16 | 7,125 | 7,196 | 7,074 | 7,103 | 4,276,600 |
| 2023/10/13 | 7,182 | 7,243 | 7,140 | 7,162 | 4,077,100 |
| 2023/10/12 | 7,049 | 7,240 | 7,041 | 7,240 | 6,006,300 |
| 2023/10/11 | 7,104 | 7,152 | 7,049 | 7,049 | 4,875,000 |
| 2023/10/10 | 7,100 | 7,139 | 7,029 | 7,129 | 6,806,100 |
| 2023/10/06 | 6,779 | 6,983 | 6,779 | 6,865 | 6,472,700 |
| 2023/10/05 | 6,740 | 6,787 | 6,587 | 6,779 | 8,481,700 |
| 2023/10/04 | 6,820 | 6,839 | 6,644 | 6,684 | 9,674,600 |
| 2023/10/03 | 7,060 | 7,063 | 6,911 | 6,920 | 7,180,300 |
| 2023/10/02 | 7,180 | 7,288 | 7,107 | 7,126 | 5,536,100 |
| 2023/09/29 | 7,250 | 7,267 | 7,098 | 7,128 | 5,910,900 |
| 2023/09/28 | 7,338 | 7,402 | 7,229 | 7,254 | 5,396,500 |
| 2023/09/27 | 7,350 | 7,361 | 7,246 | 7,361 | 5,627,600 |
| 2023/09/26 | 7,475 | 7,475 | 7,347 | 7,366 | 3,630,500 |
| 2023/09/25 | 7,479 | 7,483 | 7,393 | 7,426 | 3,733,300 |
| 2023/09/22 | 7,455 | 7,464 | 7,328 | 7,417 | 5,978,400 |
| 2023/09/21 | 7,574 | 7,626 | 7,514 | 7,536 | 4,199,100 |
| 2023/09/20 | 7,718 | 7,729 | 7,578 | 7,601 | 5,890,400 |
| 2023/09/19 | 7,650 | 7,703 | 7,619 | 7,688 | 5,079,600 |
| 2023/09/15 | 7,620 | 7,709 | 7,590 | 7,656 | 8,666,800 |
| 2023/09/14 | 7,475 | 7,570 | 7,459 | 7,562 | 5,891,100 |
| 2023/09/13 | 7,460 | 7,487 | 7,422 | 7,457 | 4,139,700 |
| 2023/09/12 | 7,559 | 7,560 | 7,409 | 7,430 | 5,047,300 |
| 2023/09/11 | 7,569 | 7,589 | 7,456 | 7,486 | 4,493,200 |
| 2023/09/08 | 7,461 | 7,576 | 7,432 | 7,482 | 7,523,400 |
| 2023/09/07 | 7,622 | 7,732 | 7,578 | 7,583 | 7,377,300 |
| 2023/09/06 | 7,588 | 7,665 | 7,574 | 7,602 | 7,479,100 |
| 2023/09/05 | 7,568 | 7,623 | 7,485 | 7,622 | 7,165,100 |
| 2023/09/04 | 7,335 | 7,569 | 7,321 | 7,569 | 9,290,600 |
| 2023/09/01 | 7,174 | 7,350 | 7,150 | 7,335 | 9,763,200 |
| 2023/08/31 | 7,013 | 7,196 | 7,013 | 7,196 | 16,141,700 |
| 2023/08/30 | 6,998 | 7,007 | 6,953 | 6,974 | 6,451,500 |
| 2023/08/29 | 7,001 | 7,010 | 6,941 | 6,954 | 4,108,800 |
| 2023/08/28 | 6,943 | 7,004 | 6,923 | 6,999 | 4,447,300 |
| 2023/08/25 | 6,856 | 6,895 | 6,841 | 6,860 | 4,066,900 |
| 2023/08/24 | 6,970 | 6,973 | 6,911 | 6,945 | 4,330,700 |
| 2023/08/23 | 6,940 | 6,974 | 6,914 | 6,938 | 4,122,000 |
| 2023/08/22 | 6,951 | 7,024 | 6,930 | 7,016 | 4,304,300 |
| 2023/08/21 | 6,924 | 6,955 | 6,839 | 6,885 | 4,078,200 |
| 2023/08/18 | 6,800 | 6,954 | 6,781 | 6,923 | 6,680,900 |
| 2023/08/17 | 6,878 | 6,901 | 6,732 | 6,838 | 7,965,900 |
| 2023/08/16 | 7,044 | 7,047 | 6,941 | 6,941 | 8,319,400 |
| 2023/08/15 | 7,192 | 7,233 | 7,161 | 7,170 | 4,025,700 |
| 2023/08/14 | 7,188 | 7,220 | 7,084 | 7,110 | 5,146,500 |
| 2023/08/10 | 7,111 | 7,196 | 7,100 | 7,189 | 5,626,600 |
| 2023/08/09 | 7,112 | 7,150 | 7,076 | 7,085 | 4,726,400 |
| 2023/08/08 | 7,120 | 7,157 | 7,088 | 7,101 | 4,821,600 |
| 2023/08/07 | 7,104 | 7,119 | 7,026 | 7,090 | 6,986,100 |
| 2023/08/04 | 7,021 | 7,222 | 6,987 | 7,184 | 7,507,800 |
| 2023/08/03 | 7,046 | 7,214 | 7,028 | 7,110 | 10,596,100 |
| 2023/08/02 | 7,216 | 7,271 | 7,143 | 7,164 | 7,095,800 |
| 2023/08/01 | 7,304 | 7,391 | 7,170 | 7,306 | 9,089,300 |
| 2023/07/31 | 7,180 | 7,304 | 7,170 | 7,265 | 9,653,800 |
| 2023/07/28 | 7,042 | 7,143 | 6,935 | 7,068 | 8,394,200 |
| 2023/07/27 | 7,068 | 7,138 | 7,042 | 7,126 | 3,680,500 |
| 2023/07/26 | 7,150 | 7,150 | 7,075 | 7,090 | 4,010,400 |
| 2023/07/25 | 7,117 | 7,166 | 7,084 | 7,153 | 4,935,100 |
| 2023/07/24 | 7,100 | 7,132 | 7,068 | 7,110 | 6,033,700 |
| 2023/07/21 | 7,000 | 7,069 | 6,966 | 7,059 | 5,824,300 |
| 2023/07/20 | 6,994 | 7,045 | 6,957 | 7,028 | 6,506,600 |
| 2023/07/19 | 6,990 | 7,023 | 6,927 | 7,016 | 6,538,000 |
| 2023/07/18 | 6,840 | 6,944 | 6,827 | 6,914 | 5,461,600 |
| 2023/07/14 | 6,838 | 6,892 | 6,736 | 6,845 | 7,116,400 |
| 2023/07/13 | 6,721 | 6,897 | 6,651 | 6,823 | 8,521,500 |
| 2023/07/12 | 6,917 | 6,952 | 6,721 | 6,736 | 7,837,700 |
| 2023/07/11 | 6,911 | 6,959 | 6,867 | 6,882 | 5,630,300 |
| 2023/07/10 | 6,895 | 6,966 | 6,824 | 6,862 | 8,094,600 |
| 2023/07/07 | 6,825 | 6,911 | 6,787 | 6,832 | 7,242,800 |
| 2023/07/06 | 6,977 | 7,011 | 6,872 | 6,915 | 6,769,500 |
| 2023/07/05 | 6,978 | 7,045 | 6,947 | 7,026 | 5,637,800 |
| 2023/07/04 | 7,037 | 7,071 | 6,967 | 7,022 | 7,706,700 |
| 2023/07/03 | 6,993 | 7,133 | 6,983 | 7,106 | 9,136,700 |
| 2023/06/30 | 6,905 | 6,949 | 6,858 | 6,930 | 8,060,600 |
| 2023/06/29 | 6,989 | 7,065 | 6,917 | 6,957 | 11,195,800 |
| 2023/06/28 | 6,950 | 6,989 | 6,779 | 6,989 | 11,087,500 |