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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/15 | 2,980 | 2,983 | 2,925 | 2,926 | 12,887,600 |
| 2024/10/11 | 3,000 | 3,007 | 2,962 | 2,962 | 6,519,700 |
| 2024/10/10 | 2,989 | 2,992 | 2,958 | 2,964 | 5,376,400 |
| 2024/10/09 | 3,030 | 3,039 | 2,936 | 2,946 | 8,901,500 |
| 2024/10/08 | 3,042 | 3,046 | 2,982 | 2,995 | 9,152,300 |
| 2024/10/07 | 3,123 | 3,132 | 3,047 | 3,086 | 10,975,200 |
| 2024/10/04 | 3,055 | 3,092 | 3,037 | 3,082 | 9,196,200 |
| 2024/10/03 | 3,122 | 3,125 | 3,045 | 3,059 | 9,102,300 |
| 2024/10/02 | 2,997 | 3,067 | 2,995 | 3,042 | 9,814,100 |
| 2024/10/01 | 2,955 | 3,042 | 2,949 | 3,027 | 10,277,500 |
| 2024/09/30 | 2,940 | 2,988 | 2,932 | 2,953 | 18,745,500 |
| 2024/09/27 | 3,049 | 3,090 | 3,009 | 3,082 | 12,457,200 |
| 2024/09/26 | 3,010 | 3,059 | 2,992 | 3,059 | 13,938,200 |
| 2024/09/25 | 2,961 | 3,006 | 2,960 | 2,988 | 9,075,200 |
| 2024/09/24 | 2,968 | 3,008 | 2,951 | 2,961 | 10,107,500 |
| 2024/09/20 | 2,960 | 2,990 | 2,928 | 2,953 | 27,871,800 |
| 2024/09/19 | 2,851 | 2,902 | 2,845 | 2,884 | 8,979,500 |
| 2024/09/18 | 2,875 | 2,875 | 2,771 | 2,803 | 9,602,200 |
| 2024/09/17 | 2,830 | 2,855 | 2,782 | 2,825 | 10,489,200 |
| 2024/09/13 | 2,841 | 2,856 | 2,816 | 2,835 | 10,715,700 |
| 2024/09/12 | 2,830 | 2,870 | 2,819 | 2,849 | 11,469,500 |
| 2024/09/11 | 2,812 | 2,837 | 2,755 | 2,780 | 11,943,600 |
| 2024/09/10 | 2,869 | 2,902 | 2,858 | 2,862 | 7,844,100 |
| 2024/09/09 | 2,800 | 2,864 | 2,794 | 2,853 | 9,151,500 |
| 2024/09/06 | 2,886 | 2,909 | 2,861 | 2,879 | 11,008,300 |
| 2024/09/05 | 2,833 | 2,951 | 2,827 | 2,915 | 10,261,200 |
| 2024/09/04 | 2,900 | 2,928 | 2,874 | 2,883 | 16,982,500 |
| 2024/09/03 | 3,030 | 3,056 | 3,015 | 3,034 | 7,500,500 |
| 2024/09/02 | 3,030 | 3,043 | 2,995 | 3,021 | 6,890,200 |
| 2024/08/30 | 3,010 | 3,045 | 2,995 | 3,013 | 9,514,300 |
| 2024/08/29 | 3,005 | 3,022 | 2,997 | 3,003 | 8,312,400 |
| 2024/08/28 | 2,985 | 3,007 | 2,980 | 3,000 | 5,081,300 |
| 2024/08/27 | 2,980 | 2,999 | 2,946 | 2,998 | 7,441,800 |
| 2024/08/26 | 2,951 | 2,998 | 2,947 | 2,972 | 11,075,100 |
| 2024/08/23 | 3,025 | 3,028 | 2,971 | 2,971 | 10,273,700 |
| 2024/08/22 | 3,019 | 3,031 | 3,005 | 3,027 | 8,518,700 |
| 2024/08/21 | 2,982 | 3,027 | 2,977 | 3,018 | 6,267,200 |
| 2024/08/20 | 3,050 | 3,064 | 3,012 | 3,024 | 10,359,500 |
| 2024/08/19 | 3,023 | 3,079 | 3,015 | 3,025 | 10,608,500 |