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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,919 | 4,967 | 4,855 | 4,859 | 6,647,000 |
| 2026/06/04 | 4,984 | 4,999 | 4,871 | 4,896 | 6,381,700 |
| 2026/06/03 | 4,974 | 5,004 | 4,931 | 4,979 | 6,640,600 |
| 2026/06/02 | 4,865 | 5,019 | 4,864 | 4,924 | 10,546,100 |
| 2026/06/01 | 4,970 | 4,984 | 4,862 | 4,921 | 10,926,000 |
| 2026/05/29 | 5,000 | 5,088 | 4,966 | 5,065 | 23,956,500 |
| 2026/05/28 | 5,067 | 5,144 | 5,003 | 5,038 | 40,475,700 |
| 2026/05/27 | 5,182 | 5,217 | 5,093 | 5,124 | 10,092,200 |
| 2026/05/26 | 5,271 | 5,278 | 5,144 | 5,186 | 10,540,500 |
| 2026/05/25 | 5,400 | 5,419 | 5,283 | 5,320 | 8,281,500 |
| 2026/05/22 | 5,411 | 5,450 | 5,290 | 5,432 | 7,695,500 |
| 2026/05/21 | 5,501 | 5,510 | 5,345 | 5,411 | 7,353,700 |
| 2026/05/20 | 5,527 | 5,582 | 5,362 | 5,436 | 7,464,700 |
| 2026/05/19 | 5,508 | 5,604 | 5,492 | 5,519 | 7,798,600 |
| 2026/05/18 | 5,799 | 5,800 | 5,500 | 5,500 | 8,787,900 |
| 2026/05/15 | 5,879 | 6,012 | 5,780 | 5,849 | 9,795,100 |
| 2026/05/14 | 5,935 | 5,939 | 5,774 | 5,882 | 9,361,000 |
| 2026/05/13 | 5,684 | 5,935 | 5,625 | 5,864 | 16,943,100 |
| 2026/05/12 | 5,320 | 5,508 | 5,301 | 5,500 | 12,392,700 |
| 2026/05/11 | 5,293 | 5,317 | 5,175 | 5,252 | 9,987,800 |
| 2026/05/08 | 5,348 | 5,350 | 5,169 | 5,249 | 13,304,600 |
| 2026/05/07 | 5,119 | 5,411 | 5,108 | 5,398 | 22,555,700 |
| 2026/05/01 | 4,991 | 5,445 | 4,842 | 5,219 | 46,978,900 |
| 2026/04/30 | 4,916 | 4,990 | 4,867 | 4,990 | 16,646,400 |
| 2026/04/28 | 4,850 | 4,928 | 4,835 | 4,913 | 8,775,500 |
| 2026/04/27 | 4,802 | 4,849 | 4,738 | 4,810 | 10,204,500 |
| 2026/04/24 | 4,893 | 4,980 | 4,824 | 4,950 | 10,913,900 |
| 2026/04/23 | 4,760 | 4,828 | 4,693 | 4,792 | 10,952,800 |
| 2026/04/22 | 4,820 | 4,840 | 4,744 | 4,746 | 9,339,900 |
| 2026/04/21 | 4,902 | 4,914 | 4,844 | 4,844 | 7,277,300 |
| 2026/04/20 | 5,002 | 5,016 | 4,891 | 4,910 | 8,032,000 |
| 2026/04/17 | 5,079 | 5,080 | 4,938 | 4,952 | 8,716,300 |
| 2026/04/16 | 5,015 | 5,099 | 5,002 | 5,086 | 9,443,600 |
| 2026/04/15 | 5,238 | 5,239 | 4,977 | 4,989 | 13,794,100 |
| 2026/04/14 | 5,330 | 5,330 | 5,182 | 5,193 | 8,428,000 |
| 2026/04/13 | 5,360 | 5,433 | 5,255 | 5,275 | 9,023,000 |
| 2026/04/10 | 5,438 | 5,449 | 5,307 | 5,307 | 9,609,500 |
| 2026/04/09 | 5,450 | 5,516 | 5,382 | 5,413 | 11,738,000 |
| 2026/04/08 | 5,650 | 5,651 | 5,411 | 5,436 | 13,753,500 |
| 2026/04/07 | 5,441 | 5,488 | 5,361 | 5,425 | 6,565,800 |
| 2026/04/06 | 5,440 | 5,476 | 5,398 | 5,405 | 7,612,300 |
| 2026/04/03 | 5,449 | 5,490 | 5,400 | 5,475 | 6,060,700 |
| 2026/03/27 | 5,672 | 5,787 | 5,602 | 5,762 | 15,552,800 |
| 2026/03/26 | 5,613 | 5,660 | 5,589 | 5,655 | 8,646,300 |
| 2026/03/25 | 5,596 | 5,612 | 5,518 | 5,556 | 9,763,900 |
| 2026/03/24 | 5,430 | 5,461 | 5,318 | 5,426 | 10,786,800 |
| 2026/03/23 | 5,198 | 5,301 | 5,145 | 5,272 | 14,219,400 |
| 2026/03/19 | 5,512 | 5,593 | 5,397 | 5,397 | 22,540,600 |
| 2026/03/18 | 5,500 | 5,755 | 5,450 | 5,712 | 16,209,400 |
| 2026/03/17 | 5,272 | 5,404 | 5,255 | 5,297 | 8,516,300 |
| 2026/03/16 | 5,311 | 5,315 | 5,104 | 5,175 | 9,665,300 |
| 2026/03/13 | 4,996 | 5,283 | 4,995 | 5,211 | 13,535,000 |
| 2026/03/12 | 5,181 | 5,191 | 5,046 | 5,120 | 9,599,900 |
| 2026/03/11 | 5,233 | 5,283 | 5,184 | 5,220 | 9,057,900 |
| 2026/03/10 | 4,988 | 5,180 | 4,961 | 5,177 | 11,227,200 |
| 2026/03/09 | 4,800 | 4,963 | 4,731 | 4,918 | 15,218,300 |
| 2026/03/06 | 5,061 | 5,115 | 4,967 | 5,073 | 9,676,400 |
| 2026/03/05 | 5,100 | 5,208 | 5,040 | 5,114 | 12,899,200 |
| 2026/03/04 | 5,073 | 5,199 | 4,924 | 4,953 | 18,267,600 |
| 2026/03/03 | 5,415 | 5,579 | 5,300 | 5,315 | 18,039,000 |
| 2026/03/02 | 5,123 | 5,372 | 5,103 | 5,324 | 13,336,000 |
| 2026/02/27 | 5,139 | 5,333 | 5,105 | 5,290 | 13,376,900 |
| 2026/02/26 | 5,200 | 5,252 | 5,156 | 5,161 | 10,596,900 |
| 2026/02/25 | 5,151 | 5,193 | 5,067 | 5,161 | 11,117,500 |
| 2026/02/24 | 5,108 | 5,132 | 5,022 | 5,132 | 12,190,000 |
| 2026/02/20 | 4,977 | 5,080 | 4,945 | 4,991 | 10,449,500 |
| 2026/02/19 | 4,920 | 5,007 | 4,911 | 4,977 | 7,040,400 |
| 2026/02/18 | 4,900 | 4,941 | 4,871 | 4,900 | 8,476,500 |
| 2026/02/17 | 4,943 | 4,969 | 4,865 | 4,890 | 9,262,500 |
| 2026/02/16 | 5,080 | 5,112 | 4,901 | 4,928 | 9,261,000 |
| 2026/02/13 | 5,164 | 5,193 | 5,058 | 5,058 | 10,583,400 |
| 2026/02/12 | 5,060 | 5,217 | 5,050 | 5,164 | 11,575,400 |
| 2026/02/10 | 4,975 | 5,138 | 4,950 | 5,137 | 14,219,800 |
| 2026/02/09 | 4,863 | 4,954 | 4,837 | 4,925 | 13,174,300 |
| 2026/02/06 | 4,555 | 4,734 | 4,535 | 4,723 | 14,911,400 |
| 2026/02/05 | 4,420 | 4,642 | 4,290 | 4,625 | 21,609,500 |
| 2026/02/04 | 4,250 | 4,348 | 4,220 | 4,337 | 10,627,600 |
| 2026/02/03 | 4,134 | 4,235 | 4,123 | 4,209 | 11,291,400 |
| 2026/02/02 | 4,155 | 4,225 | 4,077 | 4,081 | 8,915,600 |
| 2026/01/30 | 4,070 | 4,110 | 4,028 | 4,097 | 9,501,200 |
| 2026/01/29 | 4,066 | 4,088 | 4,007 | 4,057 | 9,890,700 |
| 2026/01/28 | 3,991 | 4,123 | 3,976 | 4,088 | 9,638,200 |
| 2026/01/27 | 3,980 | 4,020 | 3,933 | 4,008 | 8,630,100 |
| 2026/01/26 | 3,950 | 3,968 | 3,910 | 3,910 | 9,087,000 |
| 2026/01/23 | 4,087 | 4,104 | 4,031 | 4,031 | 7,083,900 |
| 2026/01/22 | 4,116 | 4,138 | 4,066 | 4,082 | 8,265,900 |
| 2026/01/21 | 4,020 | 4,076 | 4,011 | 4,046 | 7,266,400 |
| 2026/01/20 | 4,100 | 4,120 | 4,075 | 4,090 | 7,408,700 |
| 2026/01/19 | 4,055 | 4,125 | 4,015 | 4,118 | 8,922,000 |
| 2026/01/16 | 4,100 | 4,152 | 4,035 | 4,055 | 11,084,900 |
| 2026/01/15 | 4,055 | 4,185 | 4,044 | 4,138 | 11,737,300 |
| 2026/01/14 | 4,000 | 4,058 | 3,984 | 4,055 | 10,371,700 |
| 2026/01/13 | 3,852 | 3,979 | 3,851 | 3,979 | 13,747,400 |
| 2026/01/09 | 3,739 | 3,805 | 3,738 | 3,782 | 9,963,800 |
| 2026/01/08 | 3,770 | 3,783 | 3,731 | 3,739 | 7,738,500 |
| 2026/01/07 | 3,744 | 3,788 | 3,735 | 3,770 | 6,535,100 |
| 2026/01/06 | 3,686 | 3,787 | 3,675 | 3,787 | 11,747,500 |
| 2026/01/05 | 3,620 | 3,696 | 3,610 | 3,653 | 10,572,000 |
| 2025/12/30 | 3,566 | 3,587 | 3,545 | 3,586 | 5,107,300 |
| 2025/12/29 | 3,539 | 3,575 | 3,536 | 3,569 | 6,452,200 |
| 2025/12/26 | 3,519 | 3,536 | 3,509 | 3,529 | 5,651,200 |
| 2025/12/25 | 3,513 | 3,539 | 3,507 | 3,523 | 4,178,900 |
| 2025/12/24 | 3,565 | 3,566 | 3,512 | 3,512 | 8,070,200 |
| 2025/12/23 | 3,600 | 3,610 | 3,564 | 3,568 | 8,618,600 |
| 2025/12/22 | 3,649 | 3,658 | 3,605 | 3,605 | 6,298,700 |
| 2025/12/19 | 3,628 | 3,639 | 3,585 | 3,617 | 15,602,300 |
| 2025/12/18 | 3,600 | 3,628 | 3,569 | 3,628 | 8,324,900 |
| 2025/12/17 | 3,601 | 3,620 | 3,550 | 3,600 | 7,803,500 |
| 2025/12/16 | 3,700 | 3,712 | 3,615 | 3,617 | 12,753,500 |
| 2025/12/15 | 3,770 | 3,790 | 3,742 | 3,780 | 7,566,300 |
| 2025/12/12 | 3,766 | 3,784 | 3,753 | 3,763 | 11,350,900 |
| 2025/12/11 | 3,771 | 3,777 | 3,721 | 3,721 | 9,892,300 |
| 2025/12/10 | 3,795 | 3,820 | 3,742 | 3,742 | 8,702,100 |
| 2025/12/09 | 3,819 | 3,850 | 3,797 | 3,810 | 6,030,700 |
| 2025/12/08 | 3,760 | 3,819 | 3,749 | 3,819 | 6,994,400 |
| 2025/12/05 | 3,801 | 3,821 | 3,744 | 3,744 | 7,450,400 |
| 2025/12/04 | 3,688 | 3,856 | 3,683 | 3,838 | 12,380,500 |
| 2025/12/03 | 3,684 | 3,703 | 3,663 | 3,670 | 4,896,600 |
| 2025/12/02 | 3,668 | 3,710 | 3,668 | 3,678 | 5,658,800 |
| 2025/12/01 | 3,710 | 3,723 | 3,647 | 3,666 | 5,495,600 |
| 2025/11/28 | 3,670 | 3,708 | 3,642 | 3,702 | 6,585,300 |
| 2025/11/27 | 3,690 | 3,711 | 3,674 | 3,674 | 4,946,600 |
| 2025/11/26 | 3,686 | 3,711 | 3,666 | 3,684 | 8,906,700 |
| 2025/11/25 | 3,665 | 3,686 | 3,620 | 3,638 | 7,692,800 |
| 2025/11/21 | 3,575 | 3,667 | 3,543 | 3,658 | 10,858,100 |
| 2025/11/20 | 3,645 | 3,684 | 3,618 | 3,618 | 7,466,800 |
| 2025/11/19 | 3,592 | 3,625 | 3,552 | 3,591 | 8,580,500 |
| 2025/11/18 | 3,673 | 3,700 | 3,593 | 3,596 | 7,844,000 |
| 2025/11/17 | 3,724 | 3,730 | 3,667 | 3,673 | 6,731,800 |
| 2025/11/14 | 3,720 | 3,750 | 3,689 | 3,750 | 7,613,500 |
| 2025/11/13 | 3,711 | 3,743 | 3,706 | 3,731 | 5,854,700 |
| 2025/11/12 | 3,658 | 3,722 | 3,657 | 3,704 | 7,942,900 |
| 2025/11/11 | 3,670 | 3,682 | 3,616 | 3,638 | 5,843,900 |
| 2025/11/10 | 3,650 | 3,676 | 3,630 | 3,672 | 6,582,700 |
| 2025/11/07 | 3,600 | 3,644 | 3,585 | 3,637 | 8,051,800 |
| 2025/11/06 | 3,576 | 3,678 | 3,575 | 3,639 | 11,831,100 |
| 2025/11/05 | 3,498 | 3,590 | 3,482 | 3,572 | 16,700,200 |
| 2025/11/04 | 3,700 | 3,761 | 3,568 | 3,568 | 18,041,000 |
| 2025/10/31 | 3,710 | 3,724 | 3,680 | 3,712 | 8,947,500 |
| 2025/10/30 | 3,665 | 3,720 | 3,651 | 3,681 | 27,902,200 |
| 2025/10/29 | 3,670 | 3,679 | 3,640 | 3,659 | 6,826,400 |
| 2025/10/28 | 3,772 | 3,773 | 3,679 | 3,679 | 8,472,300 |
| 2025/10/27 | 3,735 | 3,778 | 3,728 | 3,772 | 8,499,200 |
| 2025/10/24 | 3,708 | 3,746 | 3,682 | 3,682 | 8,608,400 |
| 2025/10/23 | 3,680 | 3,706 | 3,653 | 3,697 | 7,207,400 |
| 2025/10/22 | 3,628 | 3,680 | 3,618 | 3,673 | 7,327,100 |
| 2025/10/21 | 3,650 | 3,679 | 3,627 | 3,628 | 8,034,900 |
| 2025/10/20 | 3,614 | 3,638 | 3,605 | 3,638 | 7,073,200 |
| 2025/10/17 | 3,543 | 3,582 | 3,540 | 3,569 | 5,726,700 |
| 2025/10/16 | 3,620 | 3,631 | 3,558 | 3,561 | 6,960,300 |
| 2025/10/15 | 3,563 | 3,602 | 3,560 | 3,598 | 7,718,800 |
| 2025/10/14 | 3,521 | 3,585 | 3,495 | 3,518 | 10,844,300 |
| 2025/10/10 | 3,596 | 3,613 | 3,551 | 3,577 | 10,260,600 |
| 2025/10/09 | 3,585 | 3,613 | 3,583 | 3,603 | 7,809,100 |
| 2025/10/08 | 3,600 | 3,633 | 3,583 | 3,583 | 9,619,300 |
| 2025/10/07 | 3,531 | 3,583 | 3,528 | 3,555 | 8,611,900 |
| 2025/10/06 | 3,605 | 3,614 | 3,526 | 3,526 | 11,962,600 |
| 2025/10/03 | 3,472 | 3,516 | 3,470 | 3,492 | 7,202,800 |
| 2025/10/02 | 3,450 | 3,497 | 3,448 | 3,469 | 7,984,200 |
| 2025/10/01 | 3,480 | 3,502 | 3,427 | 3,465 | 12,515,500 |
| 2025/09/30 | 3,506 | 3,541 | 3,467 | 3,531 | 8,579,400 |
| 2025/09/29 | 3,555 | 3,556 | 3,502 | 3,512 | 9,264,600 |
| 2025/09/26 | 3,579 | 3,637 | 3,561 | 3,613 | 11,390,400 |
| 2025/09/25 | 3,563 | 3,583 | 3,549 | 3,563 | 7,519,800 |
| 2025/09/24 | 3,600 | 3,609 | 3,531 | 3,534 | 11,091,300 |
| 2025/09/22 | 3,579 | 3,626 | 3,578 | 3,600 | 8,845,600 |
| 2025/09/19 | 3,565 | 3,634 | 3,563 | 3,571 | 24,597,400 |
| 2025/09/18 | 3,467 | 3,523 | 3,444 | 3,505 | 10,302,400 |
| 2025/09/17 | 3,470 | 3,474 | 3,425 | 3,460 | 6,962,900 |
| 2025/09/16 | 3,445 | 3,490 | 3,440 | 3,472 | 7,703,800 |
| 2025/09/12 | 3,474 | 3,480 | 3,439 | 3,441 | 8,040,800 |
| 2025/09/11 | 3,452 | 3,465 | 3,425 | 3,441 | 6,997,500 |
| 2025/09/10 | 3,437 | 3,464 | 3,430 | 3,453 | 7,472,900 |
| 2025/09/09 | 3,497 | 3,498 | 3,457 | 3,462 | 8,801,400 |
| 2025/09/08 | 3,466 | 3,498 | 3,441 | 3,497 | 8,010,200 |
| 2025/09/05 | 3,431 | 3,459 | 3,415 | 3,445 | 9,214,500 |
| 2025/09/04 | 3,357 | 3,397 | 3,342 | 3,385 | 7,585,300 |
| 2025/09/03 | 3,460 | 3,487 | 3,359 | 3,359 | 14,333,300 |
| 2025/09/02 | 3,368 | 3,455 | 3,368 | 3,453 | 12,357,900 |
| 2025/09/01 | 3,354 | 3,380 | 3,329 | 3,353 | 7,779,500 |
| 2025/08/29 | 3,325 | 3,360 | 3,320 | 3,354 | 11,193,500 |
| 2025/08/28 | 3,224 | 3,345 | 3,203 | 3,311 | 15,717,200 |
| 2025/08/27 | 3,255 | 3,278 | 3,238 | 3,251 | 9,280,900 |
| 2025/08/26 | 3,290 | 3,300 | 3,233 | 3,263 | 21,686,300 |
| 2025/08/25 | 3,260 | 3,309 | 3,255 | 3,290 | 7,062,000 |
| 2025/08/22 | 3,225 | 3,253 | 3,220 | 3,233 | 6,291,600 |
| 2025/08/21 | 3,201 | 3,223 | 3,183 | 3,215 | 6,014,400 |
| 2025/08/20 | 3,205 | 3,228 | 3,192 | 3,200 | 6,300,100 |
| 2025/08/19 | 3,223 | 3,230 | 3,190 | 3,205 | 6,938,000 |
| 2025/08/18 | 3,183 | 3,222 | 3,176 | 3,203 | 8,239,300 |
| 2025/08/15 | 3,144 | 3,167 | 3,130 | 3,167 | 9,198,500 |
| 2025/08/14 | 3,153 | 3,160 | 3,098 | 3,110 | 8,627,900 |
| 2025/08/13 | 3,200 | 3,211 | 3,168 | 3,179 | 8,790,400 |
| 2025/08/12 | 3,140 | 3,196 | 3,139 | 3,173 | 11,339,400 |
| 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 |