日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/08/08 3,095 3,133 3,088 3,126 11,482,200
2025/08/07 3,075 3,107 3,063 3,082 9,335,400
2025/08/06 3,007 3,098 3,006 3,095 11,213,700
2025/08/05 2,986 3,015 2,965 3,002 8,161,400
2025/08/04 2,981 3,079 2,969 2,987 18,168,900
2025/08/01 3,000 3,036 2,999 3,028 9,174,000
2025/07/31 2,973 2,993 2,963 2,988 9,619,900
2025/07/30 2,956 2,973 2,951 2,966 7,244,500
2025/07/29 2,968 2,970 2,928 2,944 7,997,700
2025/07/28 3,035 3,036 2,995 2,995 8,219,300
2025/07/25 3,039 3,045 3,022 3,035 7,269,200
2025/07/24 3,034 3,072 3,029 3,056 10,803,000
2025/07/23 2,951 3,042 2,951 3,018 22,274,200
2025/07/22 2,886 2,915 2,868 2,914 8,901,900
2025/07/18 2,899 2,900 2,870 2,876 7,095,800
2025/07/17 2,851 2,889 2,849 2,886 7,564,000
2025/07/16 2,862 2,872 2,837 2,860 7,361,200
2025/07/15 2,899 2,901 2,861 2,863 7,138,100
2025/07/14 2,911 2,931 2,895 2,907 6,967,100
2025/07/11 2,890 2,923 2,875 2,895 7,807,100
2025/07/10 2,875 2,880 2,850 2,873 10,314,900
2025/07/09 2,895 2,900 2,869 2,874 8,897,700
2025/07/08 2,912 2,938 2,865 2,893 11,667,600
2025/07/07 2,919 2,934 2,897 2,904 5,997,700
2025/07/04 2,946 2,955 2,896 2,920 7,931,700
2025/07/03 2,898 2,984 2,892 2,947 12,535,000
2025/07/02 2,875 2,917 2,873 2,908 10,438,500
2025/07/01 2,865 2,892 2,862 2,887 8,141,600
2025/06/30 2,879 2,900 2,865 2,888 8,974,900
2025/06/27 2,850 2,875 2,832 2,868 12,901,900
2025/06/26 2,771 2,854 2,771 2,854 11,257,600
2025/06/25 2,801 2,801 2,765 2,771 7,154,400
2025/06/24 2,829 2,848 2,789 2,805 7,458,900
2025/06/23 2,828 2,847 2,791 2,808 8,217,200
2025/06/20 2,839 2,885 2,814 2,814 41,355,800
2025/06/19 2,874 2,876 2,841 2,853 5,561,900
2025/06/18 2,840 2,880 2,838 2,879 8,066,200
2025/06/17 2,873 2,892 2,838 2,857 8,393,100
2025/06/16 2,888 2,902 2,872 2,889 7,498,500
2025/06/13 2,857 2,861 2,816 2,846 10,343,000
2025/06/12 2,855 2,875 2,842 2,857 8,096,900
2025/06/11 2,873 2,894 2,850 2,877 6,351,800
2025/06/10 2,850 2,888 2,850 2,854 7,871,900
2025/06/09 2,875 2,894 2,833 2,844 8,392,700
2025/06/06 2,862 2,882 2,858 2,875 6,434,900
2025/06/05 2,868 2,886 2,851 2,861 7,298,200
2025/06/04 2,866 2,907 2,865 2,882 7,784,600
2025/06/03 2,926 2,930 2,861 2,866 10,805,800
2025/06/02 2,935 2,947 2,902 2,904 9,135,200
2025/05/30 2,894 2,950 2,890 2,935 14,623,900
2025/05/29 2,913 2,947 2,912 2,935 10,149,900
2025/05/28 2,950 2,968 2,913 2,913 10,399,000
2025/05/27 2,915 2,947 2,912 2,940 6,672,300
2025/05/26 2,920 2,935 2,911 2,915 6,358,500
2025/05/23 2,935 2,948 2,918 2,927 9,241,100
2025/05/22 2,915 2,928 2,894 2,914 9,981,600
2025/05/21 2,920 2,939 2,912 2,935 10,131,700
2025/05/20 2,916 2,959 2,883 2,900 15,885,400
2025/05/19 2,921 2,960 2,895 2,900 15,092,700
2025/05/16 2,869 2,893 2,865 2,880 9,675,800
2025/05/15 2,850 2,867 2,825 2,862 8,864,100
2025/05/14 2,874 2,879 2,827 2,850 10,775,900
2025/05/13 2,830 2,860 2,817 2,843 14,273,900
2025/05/12 2,778 2,800 2,771 2,796 8,582,400
2025/05/09 2,777 2,784 2,741 2,760 13,122,400
2025/05/08 2,714 2,720 2,688 2,713 12,339,800
2025/05/07 2,665 2,748 2,661 2,737 20,231,100
2025/05/02 2,694 2,697 2,630 2,641 19,630,200
2025/05/01 2,689 2,698 2,662 2,687 9,844,500
2025/04/30 2,742 2,746 2,705 2,712 13,801,400
2025/04/28 2,701 2,742 2,697 2,710 10,100,400
2025/04/25 2,693 2,705 2,671 2,678 12,167,300
2025/04/24 2,637 2,675 2,631 2,667 13,005,700
2025/04/23 2,605 2,626 2,559 2,626 15,392,400
2025/04/22 2,474 2,529 2,458 2,529 14,688,100
2025/04/21 2,476 2,478 2,434 2,434 6,029,800
2025/04/18 2,492 2,505 2,475 2,486 5,921,600
2025/04/17 2,451 2,479 2,443 2,479 6,443,300
2025/04/16 2,458 2,475 2,427 2,452 8,981,400
2025/04/15 2,497 2,507 2,474 2,477 8,316,700
2025/04/14 2,503 2,518 2,467 2,467 9,717,400
2025/04/11 2,435 2,483 2,411 2,473 17,461,500
2025/04/10 2,601 2,609 2,538 2,566 19,901,900
2025/04/09 2,438 2,447 2,367 2,405 17,426,900
2025/04/08 2,420 2,523 2,414 2,466 19,714,000
2025/04/07 2,260 2,409 2,257 2,334 33,800,100
2025/04/04 2,600 2,639 2,485 2,543 34,370,900
2025/04/03 2,500 2,712 2,500 2,660 38,385,600
2025/04/02 2,641 2,645 2,593 2,615 9,616,400
2025/04/01 2,666 2,684 2,642 2,653 12,471,400
2025/03/31 2,651 2,664 2,602 2,627 15,457,700
2025/03/28 2,749 2,770 2,712 2,735 11,754,500
2025/03/27 2,786 2,802 2,766 2,802 14,050,800
2025/03/26 2,793 2,795 2,762 2,786 10,875,000
2025/03/25 2,793 2,799 2,752 2,768 9,520,300
2025/03/24 2,803 2,804 2,740 2,760 10,419,500
2025/03/21 2,780 2,817 2,759 2,787 19,389,600
2025/03/19 2,770 2,842 2,768 2,825 25,361,200
2025/03/18 2,796 2,796 2,738 2,742 28,648,200
2025/03/17 2,601 2,654 2,599 2,646 11,589,300
2025/03/14 2,568 2,597 2,567 2,581 8,252,700
2025/03/13 2,589 2,606 2,580 2,580 7,599,800
2025/03/12 2,574 2,590 2,559 2,583 8,414,300
2025/03/11 2,572 2,586 2,529 2,585 10,744,800
2025/03/10 2,568 2,597 2,552 2,581 8,037,300
2025/03/07 2,530 2,562 2,515 2,553 9,234,800
2025/03/06 2,550 2,583 2,543 2,564 9,577,900
2025/03/05 2,530 2,553 2,510 2,553 10,042,800
2025/03/04 2,548 2,555 2,513 2,529 9,384,800
2025/03/03 2,532 2,564 2,516 2,563 9,482,500
2025/02/28 2,525 2,542 2,486 2,497 19,047,700
2025/02/27 2,525 2,572 2,524 2,548 13,544,600
2025/02/26 2,585 2,585 2,508 2,522 23,078,000
2025/02/25 2,520 2,605 2,508 2,589 42,966,700
2025/02/21 2,370 2,401 2,370 2,381 7,250,600
2025/02/20 2,369 2,381 2,351 2,369 8,761,400
2025/02/19 2,416 2,424 2,376 2,376 13,424,100
2025/02/18 2,418 2,438 2,407 2,420 6,509,000
2025/02/17 2,454 2,461 2,416 2,418 10,351,700
2025/02/14 2,485 2,499 2,462 2,462 7,266,000
2025/02/13 2,470 2,498 2,460 2,490 8,593,000
2025/02/12 2,458 2,466 2,431 2,455 10,223,400
2025/02/10 2,518 2,518 2,458 2,458 11,926,200
2025/02/07 2,540 2,559 2,501 2,522 15,081,900
2025/02/06 2,497 2,578 2,453 2,520 30,399,600
2025/02/05 2,500 2,513 2,479 2,497 10,439,600
2025/02/04 2,496 2,496 2,458 2,487 10,211,500
2025/02/03 2,460 2,464 2,434 2,456 13,582,800
2025/01/31 2,491 2,495 2,470 2,490 7,795,900
2025/01/30 2,475 2,494 2,469 2,493 6,932,200
2025/01/29 2,500 2,500 2,471 2,475 6,343,300
2025/01/28 2,486 2,496 2,465 2,479 7,779,500
2025/01/27 2,493 2,505 2,479 2,486 6,899,700
2025/01/24 2,483 2,503 2,461 2,469 8,550,500
2025/01/23 2,473 2,475 2,444 2,457 9,736,800
2025/01/22 2,472 2,478 2,451 2,452 8,094,700
2025/01/21 2,478 2,483 2,456 2,462 7,302,700
2025/01/20 2,465 2,492 2,461 2,480 7,771,300
2025/01/17 2,480 2,485 2,443 2,455 11,547,700
2025/01/16 2,499 2,510 2,475 2,489 8,768,400
2025/01/15 2,532 2,536 2,484 2,496 8,695,000
2025/01/14 2,492 2,511 2,475 2,508 11,955,800
2025/01/10 2,494 2,505 2,471 2,479 10,076,700
2025/01/09 2,535 2,537 2,483 2,483 14,280,900
2025/01/08 2,555 2,566 2,528 2,538 12,094,200
2025/01/07 2,571 2,598 2,554 2,574 10,711,800
2025/01/06 2,636 2,637 2,578 2,590 11,504,100
2024/12/30 2,627 2,637 2,594 2,604 10,838,900
2024/12/27 2,589 2,617 2,575 2,611 12,685,800
2024/12/26 2,523 2,565 2,522 2,560 11,279,900
2024/12/25 2,514 2,522 2,492 2,522 11,524,700
2024/12/24 2,515 2,540 2,511 2,511 8,977,300
2024/12/23 2,505 2,519 2,492 2,512 10,772,700
2024/12/20 2,510 2,517 2,472 2,497 33,909,700
2024/12/19 2,500 2,522 2,486 2,500 11,463,500
2024/12/18 2,510 2,533 2,505 2,505 8,627,400
2024/12/17 2,523 2,555 2,511 2,511 9,334,300
2024/12/16 2,540 2,548 2,523 2,533 9,359,700
2024/12/13 2,550 2,580 2,544 2,552 11,178,700
2024/12/12 2,604 2,605 2,573 2,574 11,095,900
2024/12/11 2,605 2,608 2,566 2,580 8,637,600
2024/12/10 2,606 2,615 2,584 2,593 10,716,200
2024/12/09 2,558 2,560 2,531 2,560 10,820,000
2024/12/06 2,569 2,582 2,546 2,557 7,819,900
2024/12/05 2,600 2,618 2,551 2,562 11,774,500
2024/12/04 2,649 2,653 2,573 2,599 15,117,900
2024/12/03 2,600 2,641 2,584 2,628 15,581,600
2024/12/02 2,525 2,576 2,523 2,565 11,376,500
2024/11/29 2,515 2,534 2,506 2,526 11,873,400
2024/11/28 2,520 2,562 2,513 2,548 24,139,300
2024/11/27 2,555 2,567 2,523 2,529 11,683,800
2024/11/26 2,609 2,610 2,527 2,566 19,992,700
2024/11/25 2,655 2,667 2,631 2,637 12,994,700
2024/11/22 2,653 2,671 2,645 2,647 8,241,800
2024/11/21 2,682 2,682 2,641 2,646 7,893,800
2024/11/20 2,692 2,713 2,657 2,662 7,822,500
2024/11/19 2,680 2,708 2,671 2,688 8,865,600
2024/11/18 2,685 2,690 2,651 2,664 9,797,100
2024/11/15 2,729 2,736 2,700 2,700 8,306,600
2024/11/14 2,682 2,753 2,681 2,700 10,697,600
2024/11/13 2,701 2,714 2,660 2,668 10,217,100
2024/11/12 2,722 2,737 2,701 2,701 10,161,900
2024/11/11 2,724 2,741 2,711 2,722 7,476,200
2024/11/08 2,775 2,781 2,721 2,733 11,203,500
2024/11/07 2,830 2,830 2,745 2,768 12,355,100
2024/11/06 2,725 2,799 2,723 2,784 11,604,000
2024/11/05 2,721 2,740 2,669 2,715 17,165,300
2024/11/01 2,800 2,866 2,744 2,747 20,883,600
2024/10/31 2,864 2,867 2,822 2,836 9,484,300
2024/10/30 2,858 2,883 2,844 2,848 16,736,800
2024/10/29 2,814 2,841 2,808 2,831 6,378,700
2024/10/28 2,753 2,824 2,743 2,805 7,860,800
2024/10/25 2,769 2,791 2,748 2,766 6,256,600
2024/10/24 2,780 2,807 2,753 2,788 7,677,300
2024/10/23 2,816 2,833 2,794 2,805 6,825,100
2024/10/22 2,842 2,866 2,805 2,817 6,567,700
2024/10/21 2,869 2,871 2,837 2,840 7,255,900
2024/10/18 2,901 2,905 2,868 2,875 6,765,000
2024/10/17 2,903 2,926 2,894 2,896 6,671,700
2024/10/16 2,893 2,936 2,868 2,895 8,326,200

このページの先頭へ