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
1998/12/30 653 656 645 650 342,000
1998/12/29 663 663 645 650 1,138,000
1998/12/28 667 668 660 663 599,000
1998/12/25 662 679 662 666 1,078,000
1998/12/24 670 670 656 661 770,000
1998/12/22 701 701 670 670 905,000
1998/12/21 685 706 682 706 1,210,000
1998/12/18 685 698 685 691 1,378,000
1998/12/17 691 698 685 685 1,135,000
1998/12/16 695 705 690 691 895,000
1998/12/15 705 716 693 695 1,256,000
1998/12/14 740 740 705 705 1,422,000
1998/12/11 743 755 740 740 2,581,000
1998/12/10 749 754 745 747 552,000
1998/12/09 740 750 736 750 748,000
1998/12/08 749 759 748 748 1,496,000
1998/12/07 740 749 740 748 536,000
1998/12/04 750 751 736 740 724,000
1998/12/03 794 794 753 760 682,000
1998/12/02 788 795 779 795 607,000
1998/12/01 790 799 785 790 1,087,000
1998/11/30 800 805 790 790 1,119,000
1998/11/27 790 817 787 800 2,710,000
1998/11/26 780 790 779 790 1,305,000
1998/11/25 768 777 762 776 1,567,000
1998/11/24 775 777 767 770 2,425,000
1998/11/20 733 765 729 761 2,342,000
1998/11/19 730 738 720 723 2,280,000
1998/11/18 723 736 719 723 1,202,000
1998/11/17 717 728 709 724 1,460,000
1998/11/16 715 720 705 717 2,017,000
1998/11/13 705 710 690 708 2,370,000
1998/11/12 695 705 691 702 1,934,000
1998/11/11 676 695 671 695 1,709,000
1998/11/10 678 684 673 676 1,246,000
1998/11/09 687 699 675 682 1,008,000
1998/11/06 691 694 680 680 1,638,000
1998/11/05 715 715 683 701 2,822,000
1998/11/04 680 705 675 705 2,551,000
1998/11/02 627 662 627 660 1,938,000
1998/10/30 620 625 616 617 2,340,000
1998/10/29 620 628 615 619 2,037,000
1998/10/28 643 645 607 620 3,131,000
1998/10/27 690 691 665 672 973,000
1998/10/26 709 710 680 683 1,205,000
1998/10/23 758 765 726 729 1,074,000
1998/10/22 760 775 748 758 3,379,000
1998/10/21 696 723 696 718 2,436,000
1998/10/20 634 666 634 666 1,571,000
1998/10/19 633 659 632 644 1,159,000
1998/10/16 610 635 600 633 1,379,000
1998/10/15 586 595 583 590 1,016,000
1998/10/14 620 627 581 581 1,727,000
1998/10/13 640 653 620 620 2,078,000
1998/10/12 615 658 615 650 3,754,000
1998/10/09 580 610 577 609 2,069,000
1998/10/08 620 624 590 590 3,343,000
1998/10/07 621 638 612 628 5,335,000
1998/10/06 636 655 625 628 1,472,000
1998/10/05 661 662 639 639 3,121,000
1998/10/02 625 700 623 675 2,357,000
1998/10/01 650 660 615 640 2,535,000
1998/09/30 674 690 660 660 2,346,000
1998/09/29 691 691 660 674 975,000
1998/09/28 710 716 698 711 875,000
1998/09/25 712 714 667 676 999,000
1998/09/24 700 727 699 726 1,547,000
1998/09/22 695 710 687 700 1,292,000
1998/09/21 674 680 660 672 1,459,000
1998/09/18 667 684 661 678 1,435,000
1998/09/17 700 701 656 668 1,765,000
1998/09/16 725 727 695 695 2,004,000
1998/09/14 738 745 710 725 1,449,000
1998/09/11 720 749 712 748 4,486,000
1998/09/10 782 783 738 760 737,000
1998/09/09 801 810 781 781 1,070,000
1998/09/08 800 835 790 801 1,606,000
1998/09/07 730 802 722 800 1,437,000
1998/09/04 750 760 736 736 1,092,000
1998/09/03 760 773 750 753 946,000
1998/09/02 755 788 755 763 835,000
1998/09/01 743 780 738 760 3,258,000
1998/08/31 725 774 720 763 1,333,000
1998/08/28 740 748 720 720 1,407,000
1998/08/27 780 780 745 760 1,362,000
1998/08/26 790 790 774 785 1,127,000
1998/08/25 787 796 787 788 1,515,000
1998/08/24 783 790 770 777 1,440,000
1998/08/21 805 819 805 813 425,000
1998/08/20 820 820 806 815 647,000
1998/08/19 811 820 809 820 862,000
1998/08/18 805 823 805 809 726,000
1998/08/17 803 808 800 803 2,752,000
1998/08/14 823 828 806 806 1,328,000
1998/08/13 833 844 823 826 805,000
1998/08/12 823 832 820 823 868,000
1998/08/11 854 857 824 840 1,073,000
1998/08/10 863 875 860 868 1,612,000
1998/08/07 859 863 855 860 1,775,000
1998/08/06 890 890 862 863 663,000
1998/08/05 870 889 857 881 743,000
1998/08/04 866 872 860 860 880,000
1998/08/03 894 897 866 870 603,000
1998/07/31 881 900 877 900 940,000
1998/07/30 880 893 855 855 992,000
1998/07/29 869 886 868 881 354,000
1998/07/28 860 886 854 879 579,000
1998/07/27 881 909 850 851 1,376,000
1998/07/24 876 904 865 891 828,000
1998/07/23 890 893 873 877 1,264,000
1998/07/22 900 905 884 887 1,043,000
1998/07/21 917 918 902 915 600,000
1998/07/17 916 923 910 912 1,377,000
1998/07/16 949 949 885 886 1,270,000
1998/07/15 932 965 924 959 2,600,000
1998/07/14 897 915 891 912 919,000
1998/07/13 876 897 851 897 1,186,000
1998/07/10 922 926 886 886 2,309,000
1998/07/09 950 950 941 942 1,149,000
1998/07/08 956 970 952 954 1,046,000
1998/07/07 940 958 931 946 919,000
1998/07/06 940 948 930 930 613,000
1998/07/03 965 968 930 951 2,369,000
1998/07/02 960 990 951 975 5,101,000
1998/07/01 865 940 861 930 3,869,000
1998/06/30 845 860 832 860 2,045,000
1998/06/29 819 840 815 828 653,000
1998/06/26 815 817 802 804 1,353,000
1998/06/25 830 845 815 817 1,646,000
1998/06/24 809 830 801 811 2,465,000
1998/06/23 823 823 795 798 2,203,000
1998/06/22 810 830 809 816 1,652,000
1998/06/19 768 795 764 790 3,220,000
1998/06/18 755 800 755 770 3,899,000
1998/06/17 729 737 719 720 2,625,000
1998/06/16 738 744 710 711 4,225,000
1998/06/15 784 785 762 768 1,613,000
1998/06/12 841 841 797 804 3,659,000
1998/06/11 833 850 825 841 2,897,000
1998/06/10 844 849 832 841 1,020,000
1998/06/09 839 850 839 849 878,000
1998/06/08 840 846 835 837 573,000
1998/06/05 830 852 827 845 1,638,000
1998/06/04 799 832 799 820 1,211,000
1998/06/03 808 808 785 797 1,210,000
1998/06/02 790 804 788 800 1,248,000
1998/06/01 836 836 780 780 1,465,000
1998/05/29 850 850 820 836 1,766,000
1998/05/28 865 876 852 860 835,000
1998/05/27 884 886 855 875 1,006,000
1998/05/26 891 894 885 887 831,000
1998/05/25 891 891 881 881 570,000
1998/05/22 892 905 890 890 1,269,000
1998/05/21 889 897 886 890 2,059,000
1998/05/20 897 907 890 899 1,883,000
1998/05/19 900 908 886 900 1,061,000
1998/05/18 924 924 868 904 1,003,000
1998/05/15 925 947 910 925 1,516,000
1998/05/14 943 943 928 933 1,061,000
1998/05/13 946 950 941 943 659,000
1998/05/12 976 976 945 945 1,044,000
1998/05/11 944 966 939 966 683,000
1998/05/08 941 965 939 939 1,249,000
1998/05/07 945 953 936 941 1,121,000
1998/05/06 957 957 930 945 992,000
1998/05/01 1,000 1,000 967 967 634,000
1998/04/30 970 1,000 970 1,000 985,000
1998/04/28 960 962 945 950 1,946,000
1998/04/27 993 996 975 980 872,000
1998/04/24 976 1,000 965 989 1,520,000
1998/04/23 965 976 965 972 1,260,000
1998/04/22 1,001 1,001 971 972 1,143,000
1998/04/21 1,012 1,012 1,000 1,009 939,000
1998/04/20 976 1,019 976 1,018 585,000
1998/04/17 990 999 965 980 1,064,000
1998/04/16 1,045 1,045 990 993 858,000
1998/04/15 1,039 1,045 1,030 1,035 723,000
1998/04/14 1,024 1,030 1,005 1,019 677,000
1998/04/13 1,030 1,047 1,024 1,032 267,000
1998/04/10 1,040 1,060 1,030 1,050 1,020,000
1998/04/09 1,040 1,050 1,020 1,040 534,000
1998/04/08 974 1,060 973 1,040 1,096,000
1998/04/07 960 975 936 974 985,000
1998/04/06 965 976 960 965 1,366,000
1998/04/03 990 1,010 965 965 1,085,000
1998/04/02 1,040 1,050 974 985 1,693,000
1998/04/01 1,070 1,090 1,060 1,060 1,813,000
1998/03/31 1,060 1,090 1,030 1,090 1,751,000
1998/03/30 1,090 1,090 1,050 1,050 1,506,000
1998/03/27 1,050 1,090 1,030 1,050 1,253,000
1998/03/26 1,040 1,070 1,020 1,040 1,448,000
1998/03/25 1,000 1,050 1,000 1,050 1,280,000
1998/03/24 996 1,010 996 1,000 1,436,000
1998/03/23 1,010 1,030 1,000 1,020 941,000
1998/03/20 970 1,010 968 1,000 1,147,000
1998/03/19 970 985 970 984 998,000
1998/03/18 999 1,000 970 980 1,214,000
1998/03/17 995 1,010 990 991 886,000
1998/03/16 990 1,000 985 1,000 648,000
1998/03/13 982 1,010 982 1,010 2,430,000
1998/03/12 999 999 980 981 343,000
1998/03/11 1,020 1,020 995 995 962,000
1998/03/10 1,030 1,040 1,000 1,010 1,076,000
1998/03/09 1,050 1,060 1,030 1,030 1,762,000
1998/03/06 994 1,020 987 1,020 1,617,000
1998/03/05 1,000 1,000 987 992 714,000
1998/03/04 1,010 1,010 995 1,010 1,225,000
1998/03/03 995 1,050 994 1,020 1,983,000
1998/03/02 974 990 974 980 1,670,000
1998/02/27 970 972 954 961 1,319,000
1998/02/26 973 974 958 967 1,264,000
1998/02/25 979 979 951 974 969,000
1998/02/24 1,000 1,000 970 971 803,000
1998/02/23 1,000 1,010 995 998 670,000
1998/02/20 982 996 980 996 851,000
1998/02/19 976 986 972 982 501,000
1998/02/18 995 1,010 975 976 795,000
1998/02/17 990 1,000 977 995 493,000
1998/02/16 1,010 1,020 994 1,000 666,000
1998/02/13 1,070 1,070 1,010 1,020 1,220,000
1998/02/12 1,090 1,100 1,040 1,050 1,182,000
1998/02/10 1,100 1,100 1,080 1,100 1,273,000
1998/02/09 1,080 1,090 1,070 1,080 867,000
1998/02/06 1,050 1,060 1,030 1,040 913,000
1998/02/05 1,030 1,050 1,030 1,030 1,205,000
1998/02/04 1,080 1,080 1,050 1,050 777,000
1998/02/03 1,080 1,080 1,040 1,040 1,267,000
1998/02/02 1,100 1,110 1,030 1,040 1,310,000
1998/01/30 1,120 1,120 1,090 1,100 2,539,000
1998/01/29 1,110 1,120 1,090 1,100 2,281,000
1998/01/28 1,110 1,150 1,090 1,120 3,098,000
1998/01/27 1,040 1,060 1,020 1,050 1,442,000
1998/01/26 1,020 1,040 1,020 1,030 1,021,000
1998/01/23 991 1,010 990 1,000 971,000
1998/01/22 993 999 989 999 1,259,000
1998/01/21 1,030 1,030 978 988 1,594,000
1998/01/20 1,020 1,020 997 1,010 2,802,000
1998/01/19 1,000 1,040 1,000 1,010 2,624,000
1998/01/16 920 1,000 920 970 1,931,000
1998/01/14 868 925 868 909 1,564,000
1998/01/13 865 879 835 848 795,000
1998/01/12 835 870 835 862 787,000
1998/01/09 830 881 820 869 2,091,000
1998/01/08 865 885 827 837 2,228,000
1998/01/07 930 930 881 885 1,697,000
1998/01/06 970 970 940 940 1,131,000
1998/01/05 1,000 1,010 960 960 298,000

このページの先頭へ