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
2006/12/29 2,230 2,250 2,220 2,240 5,381,700
2006/12/28 2,210 2,220 2,200 2,205 6,213,900
2006/12/27 2,220 2,235 2,190 2,190 6,055,300
2006/12/26 2,175 2,220 2,160 2,215 7,793,800
2006/12/25 2,215 2,220 2,180 2,195 5,931,900
2006/12/22 2,240 2,245 2,210 2,225 8,359,400
2006/12/21 2,265 2,275 2,240 2,240 8,597,300
2006/12/20 2,260 2,270 2,240 2,265 5,503,600
2006/12/19 2,265 2,270 2,250 2,250 5,232,500
2006/12/18 2,265 2,285 2,260 2,285 9,041,700
2006/12/15 2,270 2,275 2,235 2,245 6,860,700
2006/12/14 2,265 2,270 2,245 2,260 5,051,900
2006/12/13 2,215 2,255 2,215 2,255 4,792,500
2006/12/12 2,260 2,280 2,240 2,255 9,414,500
2006/12/11 2,195 2,240 2,195 2,230 6,762,300
2006/12/08 2,210 2,220 2,190 2,195 14,318,700
2006/12/07 2,260 2,275 2,250 2,250 8,233,900
2006/12/06 2,245 2,285 2,240 2,285 12,534,700
2006/12/05 2,225 2,255 2,220 2,235 11,750,100
2006/12/04 2,195 2,215 2,185 2,200 8,729,000
2006/12/01 2,145 2,215 2,140 2,185 12,429,900
2006/11/30 2,150 2,160 2,135 2,160 10,565,800
2006/11/29 2,085 2,105 2,080 2,095 7,963,700
2006/11/28 2,060 2,080 2,040 2,065 7,227,300
2006/11/27 2,020 2,085 2,015 2,070 11,892,000
2006/11/24 2,025 2,030 2,000 2,025 6,142,100
2006/11/22 2,015 2,035 2,005 2,025 9,739,700
2006/11/21 2,025 2,040 1,984 1,991 13,940,800
2006/11/20 2,050 2,070 2,005 2,020 9,985,400
2006/11/17 2,080 2,085 2,040 2,060 9,270,600
2006/11/16 2,115 2,130 2,085 2,090 8,935,500
2006/11/15 2,145 2,145 2,095 2,105 7,993,000
2006/11/14 2,145 2,160 2,135 2,155 7,210,300
2006/11/13 2,135 2,145 2,095 2,120 7,537,500
2006/11/10 2,160 2,185 2,150 2,175 9,549,000
2006/11/09 2,210 2,210 2,155 2,165 7,182,500
2006/11/08 2,240 2,240 2,195 2,205 4,688,500
2006/11/07 2,260 2,260 2,220 2,225 4,741,800
2006/11/06 2,210 2,230 2,180 2,220 8,571,500
2006/11/02 2,210 2,225 2,195 2,215 8,872,600
2006/11/01 2,250 2,250 2,200 2,220 10,878,800
2006/10/31 2,280 2,290 2,255 2,260 9,026,600
2006/10/30 2,310 2,320 2,270 2,280 10,588,700
2006/10/27 2,320 2,330 2,295 2,305 7,389,900
2006/10/26 2,310 2,315 2,290 2,305 8,090,900
2006/10/25 2,295 2,310 2,255 2,260 7,772,200
2006/10/24 2,290 2,300 2,260 2,270 7,781,600
2006/10/23 2,260 2,270 2,245 2,265 5,982,500
2006/10/20 2,220 2,275 2,220 2,265 12,579,400
2006/10/19 2,230 2,230 2,190 2,205 4,857,600
2006/10/18 2,215 2,240 2,190 2,210 10,313,500
2006/10/17 2,215 2,235 2,205 2,220 12,973,700
2006/10/16 2,190 2,205 2,170 2,175 11,703,700
2006/10/13 2,145 2,175 2,140 2,160 12,724,100
2006/10/12 2,110 2,115 2,085 2,095 7,115,700
2006/10/11 2,115 2,135 2,080 2,080 9,130,300
2006/10/10 2,085 2,130 2,075 2,110 13,079,800
2006/10/06 2,085 2,090 2,050 2,060 11,113,700
2006/10/05 2,080 2,085 2,035 2,065 12,447,500
2006/10/04 2,125 2,130 2,030 2,040 23,152,900
2006/10/03 2,190 2,195 2,145 2,160 10,884,200
2006/10/02 2,230 2,240 2,215 2,220 6,487,100
2006/09/29 2,215 2,235 2,200 2,220 5,315,700
2006/09/28 2,200 2,230 2,195 2,205 6,876,400
2006/09/27 2,140 2,185 2,120 2,175 8,017,100
2006/09/26 2,130 2,140 2,080 2,090 6,606,800
2006/09/25 2,080 2,145 2,075 2,105 8,669,300
2006/09/22 2,125 2,170 2,115 2,115 9,050,700
2006/09/21 2,130 2,170 2,105 2,165 9,217,200
2006/09/20 2,100 2,115 2,075 2,090 10,334,900
2006/09/19 2,135 2,190 2,120 2,130 12,871,500
2006/09/15 2,200 2,200 2,150 2,185 8,470,800
2006/09/14 2,200 2,225 2,175 2,225 10,215,700
2006/09/13 2,225 2,225 2,110 2,135 13,203,900
2006/09/12 2,255 2,260 2,175 2,185 12,738,600
2006/09/11 2,320 2,325 2,255 2,270 6,600,700
2006/09/08 2,270 2,320 2,255 2,300 15,328,400
2006/09/07 2,335 2,340 2,285 2,300 11,872,500
2006/09/06 2,395 2,410 2,385 2,395 4,454,400
2006/09/05 2,400 2,415 2,395 2,395 3,739,700
2006/09/04 2,400 2,435 2,380 2,395 6,279,200
2006/09/01 2,375 2,385 2,350 2,360 4,661,300
2006/08/31 2,360 2,405 2,355 2,390 6,260,300
2006/08/30 2,430 2,435 2,355 2,375 4,463,900
2006/08/29 2,390 2,410 2,380 2,405 5,360,100
2006/08/28 2,470 2,470 2,340 2,375 9,535,600
2006/08/25 2,495 2,500 2,445 2,460 5,631,400
2006/08/24 2,470 2,505 2,465 2,480 10,140,700
2006/08/23 2,465 2,500 2,455 2,480 8,108,300
2006/08/22 2,420 2,470 2,415 2,460 6,288,900
2006/08/21 2,450 2,465 2,400 2,405 4,984,800
2006/08/18 2,475 2,475 2,435 2,445 4,245,500
2006/08/17 2,465 2,490 2,450 2,460 8,524,000
2006/08/16 2,440 2,455 2,435 2,445 5,340,900
2006/08/15 2,410 2,430 2,390 2,400 6,172,800
2006/08/14 2,375 2,415 2,370 2,405 5,666,800
2006/08/11 2,420 2,425 2,380 2,390 5,884,200
2006/08/10 2,405 2,450 2,400 2,435 6,388,900
2006/08/09 2,380 2,420 2,370 2,420 6,581,300
2006/08/08 2,330 2,395 2,330 2,395 6,461,000
2006/08/07 2,380 2,385 2,315 2,315 3,997,600
2006/08/04 2,405 2,415 2,360 2,380 4,709,400
2006/08/03 2,395 2,415 2,385 2,400 9,164,400
2006/08/02 2,380 2,385 2,350 2,365 4,649,700
2006/08/01 2,350 2,390 2,340 2,385 7,208,000
2006/07/31 2,385 2,400 2,350 2,350 9,094,500
2006/07/28 2,325 2,380 2,320 2,370 16,050,900
2006/07/27 2,210 2,310 2,210 2,300 11,246,800
2006/07/26 2,270 2,275 2,205 2,205 5,610,400
2006/07/25 2,250 2,275 2,245 2,265 5,765,700
2006/07/24 2,190 2,210 2,160 2,205 5,611,700
2006/07/21 2,175 2,245 2,175 2,205 10,782,900
2006/07/20 2,170 2,210 2,150 2,200 8,516,300
2006/07/19 2,105 2,110 2,060 2,090 5,786,900
2006/07/18 2,085 2,095 2,050 2,050 9,775,600
2006/07/14 2,145 2,210 2,135 2,170 8,812,900
2006/07/13 2,140 2,220 2,135 2,175 10,515,500
2006/07/12 2,220 2,230 2,165 2,180 6,902,600
2006/07/11 2,255 2,260 2,200 2,230 5,891,400
2006/07/10 2,205 2,260 2,175 2,260 10,417,200
2006/07/07 2,300 2,300 2,225 2,245 7,721,100
2006/07/06 2,315 2,325 2,275 2,290 7,020,100
2006/07/05 2,270 2,340 2,270 2,320 6,278,800
2006/07/04 2,335 2,355 2,310 2,320 6,410,500
2006/07/03 2,305 2,340 2,290 2,315 9,317,100
2006/06/30 2,280 2,285 2,260 2,285 9,345,900
2006/06/29 2,195 2,205 2,175 2,200 5,691,400
2006/06/28 2,195 2,205 2,155 2,155 7,868,500
2006/06/27 2,250 2,255 2,215 2,230 6,535,200
2006/06/26 2,200 2,270 2,195 2,250 9,672,100
2006/06/23 2,200 2,240 2,175 2,225 9,499,600
2006/06/22 2,170 2,250 2,165 2,250 11,299,500
2006/06/21 2,215 2,215 2,110 2,145 11,541,700
2006/06/20 2,215 2,240 2,155 2,180 9,478,900
2006/06/19 2,250 2,255 2,205 2,230 6,805,100
2006/06/16 2,235 2,255 2,200 2,250 12,276,900
2006/06/15 2,125 2,155 2,110 2,115 9,737,900
2006/06/14 2,000 2,110 1,999 2,085 15,823,000
2006/06/13 2,100 2,120 2,010 2,020 10,520,400
2006/06/12 2,125 2,180 2,120 2,155 9,277,600
2006/06/09 2,115 2,210 2,065 2,155 18,170,300
2006/06/08 2,165 2,185 2,070 2,120 15,245,800
2006/06/07 2,310 2,330 2,195 2,220 10,787,800
2006/06/06 2,355 2,375 2,330 2,340 5,884,700
2006/06/05 2,400 2,425 2,370 2,390 8,250,700
2006/06/02 2,335 2,410 2,300 2,400 13,779,100
2006/06/01 2,390 2,395 2,295 2,315 8,779,100
2006/05/31 2,340 2,385 2,330 2,365 7,111,600
2006/05/30 2,415 2,440 2,405 2,405 9,546,800
2006/05/29 2,390 2,430 2,360 2,380 10,387,000
2006/05/26 2,330 2,365 2,315 2,330 9,921,200
2006/05/25 2,370 2,380 2,300 2,310 10,311,100
2006/05/24 2,385 2,415 2,340 2,405 13,673,700
2006/05/23 2,335 2,360 2,300 2,320 11,934,500
2006/05/22 2,500 2,505 2,340 2,375 13,056,800
2006/05/19 2,455 2,500 2,425 2,485 9,890,700
2006/05/18 2,415 2,485 2,410 2,460 13,102,300
2006/05/17 2,515 2,545 2,425 2,535 15,066,200
2006/05/16 2,590 2,595 2,500 2,520 10,710,300
2006/05/15 2,555 2,645 2,550 2,605 9,999,800
2006/05/12 2,590 2,605 2,560 2,595 15,631,700
2006/05/11 2,670 2,690 2,635 2,645 10,169,200
2006/05/10 2,705 2,745 2,665 2,685 13,464,600
2006/05/09 2,735 2,740 2,715 2,725 8,088,600
2006/05/08 2,810 2,810 2,735 2,755 10,528,800
2006/05/02 2,750 2,800 2,740 2,770 7,815,600
2006/05/01 2,755 2,770 2,720 2,740 4,835,000
2006/04/28 2,720 2,775 2,680 2,755 11,651,200
2006/04/27 2,810 2,830 2,745 2,745 6,690,300
2006/04/26 2,835 2,840 2,750 2,805 7,539,900
2006/04/25 2,780 2,820 2,725 2,800 11,712,200
2006/04/24 2,865 2,890 2,810 2,830 10,674,900
2006/04/21 2,900 2,940 2,865 2,910 13,441,500
2006/04/20 2,890 2,920 2,885 2,920 18,975,400
2006/04/19 2,800 2,865 2,795 2,835 23,669,300
2006/04/18 2,700 2,770 2,700 2,760 9,967,000
2006/04/17 2,750 2,760 2,705 2,740 6,638,800
2006/04/14 2,780 2,780 2,735 2,740 7,217,700
2006/04/13 2,755 2,785 2,720 2,770 14,975,800
2006/04/12 2,690 2,760 2,685 2,720 20,360,200
2006/04/11 2,675 2,700 2,650 2,685 8,903,500
2006/04/10 2,655 2,670 2,645 2,670 8,595,300
2006/04/07 2,685 2,700 2,670 2,695 6,645,600
2006/04/06 2,685 2,700 2,670 2,695 7,112,300
2006/04/05 2,690 2,710 2,670 2,670 6,948,400
2006/04/04 2,685 2,720 2,680 2,695 8,723,200
2006/04/03 2,695 2,700 2,675 2,680 8,445,900
2006/03/31 2,695 2,710 2,655 2,680 15,138,900
2006/03/30 2,580 2,645 2,565 2,625 14,303,200
2006/03/29 2,550 2,565 2,515 2,555 6,372,800
2006/03/28 2,540 2,565 2,530 2,545 5,969,200
2006/03/27 2,570 2,585 2,540 2,555 7,547,300
2006/03/24 2,565 2,580 2,550 2,575 4,908,000
2006/03/23 2,580 2,585 2,550 2,560 5,970,600
2006/03/22 2,600 2,605 2,570 2,570 8,344,400
2006/03/20 2,600 2,620 2,600 2,605 6,550,700
2006/03/17 2,590 2,605 2,565 2,600 4,056,200
2006/03/16 2,630 2,630 2,550 2,560 5,055,500
2006/03/15 2,600 2,615 2,590 2,605 4,918,700
2006/03/14 2,575 2,620 2,570 2,580 6,667,900
2006/03/13 2,575 2,585 2,550 2,570 5,425,700
2006/03/10 2,515 2,590 2,515 2,535 13,508,400
2006/03/09 2,530 2,600 2,530 2,565 9,923,700
2006/03/08 2,525 2,560 2,510 2,530 7,522,300
2006/03/07 2,600 2,640 2,580 2,605 4,712,500
2006/03/06 2,565 2,610 2,550 2,605 4,627,700
2006/03/03 2,615 2,620 2,565 2,575 4,430,100
2006/03/02 2,660 2,680 2,600 2,615 5,405,100
2006/03/01 2,660 2,685 2,645 2,665 8,885,100
2006/02/28 2,655 2,720 2,625 2,720 13,013,200
2006/02/27 2,650 2,660 2,600 2,645 5,549,800
2006/02/24 2,600 2,645 2,575 2,640 5,790,000
2006/02/23 2,570 2,610 2,570 2,595 6,329,400
2006/02/22 2,550 2,575 2,530 2,555 7,058,800
2006/02/21 2,500 2,530 2,460 2,515 6,165,400
2006/02/20 2,490 2,520 2,435 2,465 7,602,300
2006/02/17 2,550 2,575 2,490 2,500 5,378,300
2006/02/16 2,545 2,580 2,515 2,550 5,703,000
2006/02/15 2,620 2,625 2,530 2,535 5,136,600
2006/02/14 2,520 2,600 2,470 2,600 8,874,400
2006/02/13 2,580 2,600 2,530 2,555 8,657,700
2006/02/10 2,715 2,720 2,570 2,660 9,779,300
2006/02/09 2,745 2,755 2,710 2,725 6,108,800
2006/02/08 2,800 2,830 2,715 2,720 9,304,400
2006/02/07 2,810 2,850 2,800 2,820 10,795,500
2006/02/06 2,800 2,815 2,770 2,790 6,341,000
2006/02/03 2,765 2,800 2,760 2,790 8,637,700
2006/02/02 2,760 2,775 2,735 2,760 6,343,900
2006/02/01 2,715 2,760 2,705 2,730 7,461,300
2006/01/31 2,760 2,815 2,710 2,740 16,014,300
2006/01/30 2,700 2,790 2,680 2,760 19,610,300
2006/01/27 2,605 2,620 2,560 2,600 13,429,300
2006/01/26 2,595 2,595 2,560 2,585 4,060,300
2006/01/25 2,600 2,620 2,550 2,555 6,818,300
2006/01/24 2,590 2,600 2,565 2,595 4,971,300
2006/01/23 2,535 2,605 2,525 2,560 5,932,200
2006/01/20 2,600 2,600 2,540 2,595 8,180,600
2006/01/19 2,430 2,560 2,430 2,525 10,516,600
2006/01/18 2,500 2,510 2,305 2,390 12,502,100
2006/01/17 2,510 2,595 2,505 2,515 8,924,100
2006/01/16 2,595 2,600 2,530 2,540 10,521,100
2006/01/13 2,605 2,615 2,585 2,595 7,135,300
2006/01/12 2,640 2,670 2,610 2,625 7,247,700
2006/01/11 2,615 2,645 2,570 2,615 11,029,400
2006/01/10 2,715 2,720 2,650 2,655 7,075,600
2006/01/06 2,740 2,745 2,705 2,715 4,789,600
2006/01/05 2,755 2,760 2,710 2,745 7,081,800
2006/01/04 2,695 2,750 2,670 2,725 8,553,100

このページの先頭へ