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
1992/12/30 870 873 833 854 415,000
1992/12/29 876 879 871 873 297,000
1992/12/28 880 880 870 875 330,000
1992/12/25 880 884 876 879 692,000
1992/12/24 865 877 865 868 491,000
1992/12/22 862 865 858 858 561,000
1992/12/21 863 865 852 852 583,000
1992/12/18 863 866 858 858 473,000
1992/12/17 855 863 853 853 583,000
1992/12/16 870 878 851 865 1,106,000
1992/12/15 857 870 857 869 928,000
1992/12/14 856 857 849 849 725,000
1992/12/11 865 865 845 849 1,828,000
1992/12/10 845 845 840 840 632,000
1992/12/09 840 844 836 837 812,000
1992/12/08 848 853 840 840 539,000
1992/12/07 855 858 853 853 157,000
1992/12/04 847 856 847 854 214,000
1992/12/03 854 858 850 856 338,000
1992/12/02 855 860 855 860 284,000
1992/12/01 871 879 862 862 289,000
1992/11/30 862 875 859 875 338,000
1992/11/27 849 865 848 852 361,000
1992/11/26 850 855 848 848 636,000
1992/11/25 849 860 845 850 439,000
1992/11/24 848 850 845 845 291,000
1992/11/20 850 850 833 838 842,000
1992/11/19 868 870 853 859 753,000
1992/11/18 834 860 831 851 830,000
1992/11/17 835 836 827 830 732,000
1992/11/16 838 841 837 838 344,000
1992/11/13 844 847 840 845 1,063,000
1992/11/12 844 849 844 844 256,000
1992/11/11 852 854 843 844 529,000
1992/11/10 849 858 847 852 599,000
1992/11/09 855 855 850 851 169,000
1992/11/06 862 870 854 858 735,000
1992/11/05 858 867 857 866 473,000
1992/11/04 851 857 846 857 318,000
1992/11/02 846 857 846 857 336,000
1992/10/30 849 857 846 857 506,000
1992/10/29 845 851 845 850 309,000
1992/10/28 862 862 850 850 348,000
1992/10/27 850 858 850 858 179,000
1992/10/26 862 862 850 850 432,000
1992/10/23 846 857 841 857 650,000
1992/10/22 848 853 846 846 1,033,000
1992/10/21 855 855 842 849 726,000
1992/10/20 854 865 846 855 549,000
1992/10/19 850 854 841 844 585,000
1992/10/16 882 882 856 859 513,000
1992/10/15 853 884 853 882 466,000
1992/10/14 860 865 842 842 912,000
1992/10/13 857 863 855 855 768,000
1992/10/12 860 873 850 850 649,000
1992/10/09 875 880 854 860 1,670,000
1992/10/08 885 885 876 885 482,000
1992/10/07 882 888 864 865 401,000
1992/10/06 860 877 855 872 412,000
1992/10/05 851 867 850 860 337,000
1992/10/02 856 863 854 856 490,000
1992/10/01 865 865 845 854 1,198,000
1992/09/30 878 878 860 866 882,000
1992/09/29 885 893 870 870 566,000
1992/09/28 886 895 886 890 339,000
1992/09/25 900 907 896 906 1,448,000
1992/09/24 912 914 891 893 2,003,000
1992/09/22 925 925 915 916 1,025,000
1992/09/21 931 940 925 925 1,777,000
1992/09/18 920 934 913 926 2,251,000
1992/09/17 905 928 905 916 2,648,000
1992/09/16 935 935 905 905 1,813,000
1992/09/14 978 978 947 950 727,000
1992/09/11 995 1,010 960 960 2,144,000
1992/09/10 973 1,030 971 990 1,377,000
1992/09/09 957 971 957 969 569,000
1992/09/08 974 980 956 956 774,000
1992/09/07 975 999 975 982 535,000
1992/09/04 970 1,000 951 981 1,224,000
1992/09/03 930 973 925 960 887,000
1992/09/02 925 931 921 921 462,000
1992/09/01 930 945 930 931 502,000
1992/08/31 930 949 924 924 844,000
1992/08/28 936 980 936 949 1,021,000
1992/08/27 933 961 930 955 1,529,000
1992/08/26 914 929 905 923 711,000
1992/08/25 900 909 892 899 746,000
1992/08/24 905 920 885 896 1,379,000
1992/08/21 880 907 870 891 553,000
1992/08/20 850 876 850 865 528,000
1992/08/19 853 870 850 858 382,000
1992/08/18 866 866 846 853 397,000
1992/08/17 871 871 865 866 204,000
1992/08/14 853 872 845 861 754,000
1992/08/13 841 859 832 843 172,000
1992/08/12 836 845 831 831 373,000
1992/08/11 859 860 836 836 311,000
1992/08/10 863 863 850 850 288,000
1992/08/07 895 895 865 871 670,000
1992/08/06 898 905 894 904 549,000
1992/08/05 885 895 885 894 398,000
1992/08/04 890 890 880 885 285,000
1992/08/03 897 900 891 891 447,000
1992/07/31 890 900 883 893 726,000
1992/07/30 872 889 866 885 454,000
1992/07/29 885 886 866 872 368,000
1992/07/28 872 887 872 882 238,000
1992/07/27 896 896 876 889 810,000
1992/07/24 875 892 873 876 599,000
1992/07/23 880 908 875 902 519,000
1992/07/22 905 905 875 881 663,000
1992/07/21 900 920 888 890 556,000
1992/07/20 910 910 892 900 402,000
1992/07/17 924 924 904 920 398,000
1992/07/16 944 944 926 929 436,000
1992/07/15 946 960 946 946 891,000
1992/07/14 930 942 929 940 618,000
1992/07/13 907 933 901 930 691,000
1992/07/10 890 901 890 900 1,463,000
1992/07/09 880 890 874 875 484,000
1992/07/08 876 887 875 887 287,000
1992/07/07 883 895 883 895 166,000
1992/07/06 881 895 881 893 185,000
1992/07/03 875 908 871 881 752,000
1992/07/02 855 875 850 867 749,000
1992/07/01 851 851 830 835 629,000
1992/06/30 869 869 855 859 806,000
1992/06/29 874 876 863 870 891,000
1992/06/26 890 890 875 880 655,000
1992/06/25 894 895 873 885 1,205,000
1992/06/24 895 895 875 884 866,000
1992/06/23 875 890 875 886 736,000
1992/06/22 905 905 872 872 981,000
1992/06/19 900 909 891 892 1,089,000
1992/06/18 925 925 891 891 1,748,000
1992/06/17 946 948 934 935 1,040,000
1992/06/16 955 957 950 951 825,000
1992/06/15 971 971 961 961 838,000
1992/06/12 983 992 981 981 3,047,000
1992/06/11 993 1,010 993 993 506,000
1992/06/10 995 997 991 995 648,000
1992/06/09 997 1,010 997 1,000 215,000
1992/06/08 994 1,020 991 1,020 734,000
1992/06/05 995 995 991 994 447,000
1992/06/04 1,000 1,010 999 1,000 330,000
1992/06/03 1,000 1,020 1,000 1,010 509,000
1992/06/02 1,000 1,020 1,000 1,000 276,000
1992/06/01 1,000 1,020 1,000 1,000 463,000
1992/05/29 999 1,020 999 1,020 664,000
1992/05/28 1,010 1,010 999 999 1,012,000
1992/05/27 1,020 1,030 1,000 1,030 974,000
1992/05/26 1,020 1,030 1,010 1,020 682,000
1992/05/25 1,020 1,030 1,020 1,020 643,000
1992/05/22 1,050 1,050 1,030 1,030 649,000
1992/05/21 1,040 1,070 1,040 1,070 521,000
1992/05/20 1,060 1,070 1,050 1,050 907,000
1992/05/19 1,050 1,060 1,040 1,050 393,000
1992/05/18 1,050 1,050 1,030 1,030 591,000
1992/05/15 1,070 1,070 1,020 1,030 1,326,000
1992/05/14 1,100 1,110 1,080 1,090 911,000
1992/05/13 1,090 1,120 1,090 1,100 979,000
1992/05/12 1,090 1,110 1,080 1,110 433,000
1992/05/11 1,090 1,100 1,080 1,100 516,000
1992/05/08 1,070 1,090 1,060 1,080 537,000
1992/05/07 1,070 1,090 1,060 1,090 633,000
1992/05/06 1,040 1,060 1,030 1,060 621,000
1992/05/01 1,050 1,060 1,040 1,040 517,000
1992/04/30 1,070 1,080 1,050 1,060 689,000
1992/04/28 1,060 1,070 1,050 1,070 588,000
1992/04/27 1,070 1,080 1,050 1,060 690,000
1992/04/24 1,060 1,060 1,040 1,060 1,337,000
1992/04/23 1,030 1,060 1,030 1,050 1,066,000
1992/04/22 1,020 1,030 1,010 1,030 514,000
1992/04/21 1,010 1,040 1,010 1,020 651,000
1992/04/20 1,030 1,040 1,010 1,020 505,000
1992/04/17 1,040 1,050 1,030 1,030 813,000
1992/04/16 1,060 1,080 1,050 1,080 1,407,000
1992/04/15 1,000 1,080 990 1,060 1,548,000
1992/04/14 995 996 975 990 467,000
1992/04/13 1,010 1,010 980 995 548,000
1992/04/10 1,000 1,010 990 1,000 640,000
1992/04/09 980 1,000 970 970 1,110,000
1992/04/08 980 999 980 984 543,000
1992/04/07 1,020 1,030 995 1,010 623,000
1992/04/06 1,050 1,060 1,030 1,030 485,000
1992/04/03 1,020 1,030 995 1,030 925,000
1992/04/02 1,030 1,030 1,000 1,000 749,000
1992/04/01 1,030 1,030 991 1,000 699,000
1992/03/31 1,040 1,050 1,040 1,040 576,000
1992/03/30 1,030 1,050 1,020 1,030 754,000
1992/03/27 1,050 1,050 1,030 1,040 346,000
1992/03/26 1,050 1,070 1,050 1,050 445,000
1992/03/25 1,050 1,050 1,030 1,050 617,000
1992/03/24 1,050 1,050 1,010 1,020 505,000
1992/03/23 1,070 1,080 1,040 1,050 495,000
1992/03/19 1,050 1,080 1,040 1,070 1,502,000
1992/03/18 1,060 1,060 1,020 1,040 1,323,000
1992/03/17 1,070 1,090 1,060 1,060 1,333,000
1992/03/16 1,110 1,120 1,080 1,080 1,282,000
1992/03/13 1,080 1,120 1,080 1,120 2,845,000
1992/03/12 1,100 1,120 1,100 1,110 957,000
1992/03/11 1,140 1,150 1,130 1,130 998,000
1992/03/10 1,150 1,160 1,140 1,160 776,000
1992/03/09 1,150 1,160 1,140 1,150 441,000
1992/03/06 1,130 1,160 1,130 1,140 554,000
1992/03/05 1,150 1,150 1,130 1,130 719,000
1992/03/04 1,130 1,160 1,120 1,150 378,000
1992/03/03 1,150 1,160 1,140 1,150 337,000
1992/03/02 1,150 1,170 1,140 1,170 663,000
1992/02/28 1,130 1,150 1,120 1,150 390,000
1992/02/27 1,130 1,140 1,110 1,140 278,000
1992/02/26 1,100 1,130 1,090 1,130 312,000
1992/02/25 1,090 1,100 1,080 1,100 583,000
1992/02/24 1,110 1,110 1,090 1,110 516,000
1992/02/21 1,110 1,110 1,090 1,110 566,000
1992/02/20 1,110 1,110 1,080 1,090 308,000
1992/02/19 1,090 1,090 1,060 1,070 929,000
1992/02/18 1,100 1,110 1,090 1,110 360,000
1992/02/17 1,100 1,110 1,090 1,110 697,000
1992/02/14 1,120 1,130 1,110 1,110 1,570,000
1992/02/13 1,150 1,160 1,120 1,140 693,000
1992/02/12 1,170 1,190 1,140 1,160 712,000
1992/02/10 1,150 1,170 1,150 1,170 444,000
1992/02/07 1,180 1,180 1,150 1,150 629,000
1992/02/06 1,180 1,180 1,160 1,170 389,000
1992/02/05 1,170 1,180 1,170 1,170 496,000
1992/02/04 1,180 1,200 1,180 1,190 593,000
1992/02/03 1,190 1,200 1,180 1,190 2,508,000
1992/01/31 1,180 1,200 1,170 1,180 1,039,000
1992/01/30 1,160 1,180 1,160 1,160 333,000
1992/01/29 1,160 1,170 1,150 1,150 314,000
1992/01/28 1,170 1,170 1,150 1,150 648,000
1992/01/27 1,180 1,180 1,160 1,170 304,000
1992/01/24 1,200 1,200 1,160 1,180 1,011,000
1992/01/23 1,230 1,240 1,210 1,210 518,000
1992/01/22 1,200 1,230 1,200 1,230 701,000
1992/01/21 1,210 1,220 1,190 1,200 462,000
1992/01/20 1,210 1,210 1,180 1,210 542,000
1992/01/17 1,190 1,230 1,170 1,190 785,000
1992/01/16 1,230 1,230 1,190 1,190 886,000
1992/01/14 1,220 1,230 1,220 1,220 338,000
1992/01/13 1,220 1,240 1,210 1,240 366,000
1992/01/10 1,250 1,250 1,230 1,250 456,000
1992/01/09 1,260 1,270 1,230 1,270 434,000
1992/01/08 1,300 1,300 1,240 1,240 461,000
1992/01/07 1,310 1,320 1,280 1,300 240,000
1992/01/06 1,330 1,330 1,310 1,310 364,000

このページの先頭へ