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
2010/12/30 2,217 2,217 2,195 2,198 3,670,200
2010/12/29 2,205 2,218 2,195 2,216 3,616,200
2010/12/28 2,220 2,221 2,206 2,210 3,531,600
2010/12/27 2,219 2,232 2,213 2,223 4,356,900
2010/12/24 2,201 2,221 2,201 2,216 3,671,800
2010/12/22 2,212 2,228 2,208 2,214 6,627,600
2010/12/21 2,181 2,210 2,176 2,198 5,173,800
2010/12/20 2,199 2,199 2,168 2,177 4,072,700
2010/12/17 2,212 2,224 2,189 2,195 6,659,800
2010/12/16 2,228 2,236 2,215 2,219 6,635,600
2010/12/15 2,201 2,248 2,197 2,242 13,198,100
2010/12/14 2,175 2,198 2,168 2,197 7,116,600
2010/12/13 2,161 2,174 2,151 2,174 5,519,400
2010/12/10 2,188 2,188 2,158 2,162 10,497,300
2010/12/09 2,180 2,185 2,168 2,178 5,332,900
2010/12/08 2,172 2,183 2,168 2,179 6,095,400
2010/12/07 2,179 2,187 2,167 2,173 8,043,600
2010/12/06 2,164 2,179 2,155 2,165 6,215,200
2010/12/03 2,179 2,182 2,151 2,163 7,309,100
2010/12/02 2,166 2,179 2,157 2,162 8,544,600
2010/12/01 2,125 2,134 2,111 2,134 5,837,600
2010/11/30 2,127 2,131 2,106 2,116 8,963,900
2010/11/29 2,125 2,150 2,125 2,140 5,333,600
2010/11/26 2,129 2,142 2,120 2,122 4,110,900
2010/11/25 2,140 2,155 2,127 2,128 6,461,300
2010/11/24 2,100 2,125 2,094 2,115 6,973,500
2010/11/22 2,134 2,156 2,118 2,145 7,450,900
2010/11/19 2,142 2,149 2,116 2,116 6,595,400
2010/11/18 2,076 2,120 2,071 2,120 6,829,200
2010/11/17 2,070 2,090 2,063 2,089 5,975,500
2010/11/16 2,120 2,123 2,082 2,102 7,586,800
2010/11/15 2,104 2,115 2,092 2,106 6,069,000
2010/11/12 2,135 2,154 2,102 2,103 9,253,600
2010/11/11 2,145 2,145 2,115 2,141 7,438,400
2010/11/10 2,104 2,138 2,101 2,125 10,923,600
2010/11/09 2,082 2,102 2,081 2,087 7,773,800
2010/11/08 2,099 2,110 2,083 2,095 10,079,000
2010/11/05 2,080 2,103 2,079 2,086 19,049,600
2010/11/04 1,985 2,033 1,984 2,025 13,827,500
2010/11/02 1,951 1,969 1,937 1,965 8,878,000
2010/11/01 1,920 1,956 1,918 1,938 5,339,300
2010/10/29 1,963 1,976 1,923 1,935 8,493,900
2010/10/28 1,960 1,972 1,951 1,960 5,732,300
2010/10/27 1,998 2,003 1,962 1,967 9,049,100
2010/10/26 1,975 1,992 1,971 1,973 5,803,900
2010/10/25 1,980 2,007 1,967 1,996 6,128,400
2010/10/22 1,967 1,995 1,966 1,985 6,726,500
2010/10/21 2,015 2,019 1,981 1,986 8,519,300
2010/10/20 1,977 2,002 1,960 2,000 14,986,500
2010/10/19 2,065 2,085 2,033 2,050 6,934,400
2010/10/18 2,091 2,110 2,060 2,068 6,795,400
2010/10/15 2,095 2,114 2,083 2,088 8,535,800
2010/10/14 2,080 2,119 2,077 2,111 13,583,400
2010/10/13 2,052 2,075 2,048 2,048 7,697,400
2010/10/12 2,080 2,083 2,026 2,046 13,340,100
2010/10/08 2,029 2,045 2,006 2,036 8,268,000
2010/10/07 2,026 2,048 2,018 2,029 8,932,700
2010/10/06 2,010 2,038 2,006 2,022 12,965,400
2010/10/05 1,963 1,983 1,940 1,976 8,473,200
2010/10/04 1,965 1,992 1,960 1,963 6,688,300
2010/10/01 1,994 1,995 1,946 1,967 8,110,700
2010/09/30 2,026 2,034 1,978 1,981 8,070,100
2010/09/29 1,984 2,029 1,984 2,018 11,380,100
2010/09/28 1,969 1,998 1,964 1,983 9,710,000
2010/09/27 1,949 1,980 1,935 1,977 9,349,200
2010/09/24 1,900 1,946 1,895 1,915 7,422,700
2010/09/22 1,948 1,959 1,929 1,937 6,334,600
2010/09/21 1,980 1,983 1,950 1,952 6,517,900
2010/09/17 1,939 1,959 1,933 1,955 7,185,700
2010/09/16 1,950 1,950 1,918 1,925 5,819,900
2010/09/15 1,891 1,945 1,873 1,925 9,635,300
2010/09/14 1,889 1,924 1,887 1,902 9,808,800
2010/09/13 1,894 1,900 1,871 1,883 7,186,900
2010/09/10 1,881 1,897 1,872 1,877 8,960,900
2010/09/09 1,877 1,887 1,864 1,877 5,688,000
2010/09/08 1,853 1,865 1,833 1,840 7,463,900
2010/09/07 1,900 1,916 1,887 1,892 5,614,900
2010/09/06 1,876 1,918 1,870 1,915 9,470,800
2010/09/03 1,843 1,862 1,835 1,847 6,358,700
2010/09/02 1,846 1,851 1,810 1,828 6,399,000
2010/09/01 1,788 1,814 1,784 1,808 7,590,500
2010/08/31 1,824 1,828 1,797 1,800 10,783,400
2010/08/30 1,856 1,890 1,850 1,859 8,583,900
2010/08/27 1,795 1,837 1,788 1,829 7,890,900
2010/08/26 1,830 1,834 1,798 1,814 10,696,300
2010/08/25 1,826 1,853 1,817 1,826 6,582,900
2010/08/24 1,848 1,851 1,835 1,843 5,643,900
2010/08/23 1,875 1,889 1,862 1,870 4,366,700
2010/08/20 1,891 1,911 1,880 1,889 5,278,300
2010/08/19 1,886 1,923 1,885 1,923 6,793,600
2010/08/18 1,880 1,897 1,865 1,885 9,961,500
2010/08/17 1,820 1,853 1,818 1,840 6,583,400
2010/08/16 1,830 1,839 1,810 1,836 6,944,400
2010/08/13 1,833 1,859 1,822 1,856 13,385,700
2010/08/12 1,833 1,858 1,825 1,858 9,117,900
2010/08/11 1,900 1,903 1,863 1,873 7,361,800
2010/08/10 1,947 1,955 1,911 1,926 6,676,400
2010/08/09 1,935 1,955 1,930 1,943 4,805,100
2010/08/06 1,963 1,993 1,959 1,966 5,066,600
2010/08/05 1,983 2,000 1,968 1,983 8,192,800
2010/08/04 1,960 1,977 1,943 1,957 7,931,100
2010/08/03 1,942 1,983 1,941 1,973 15,696,100
2010/08/02 1,870 1,903 1,857 1,884 6,236,800
2010/07/30 1,883 1,903 1,865 1,869 9,207,800
2010/07/29 1,880 1,912 1,877 1,894 5,413,100
2010/07/28 1,871 1,924 1,866 1,916 8,807,500
2010/07/27 1,888 1,889 1,852 1,856 6,694,000
2010/07/26 1,889 1,914 1,875 1,877 6,972,200
2010/07/23 1,879 1,916 1,858 1,893 12,129,300
2010/07/22 1,835 1,839 1,802 1,823 13,220,300
2010/07/21 1,890 1,893 1,847 1,854 8,175,300
2010/07/20 1,851 1,879 1,846 1,873 12,815,600
2010/07/16 1,960 1,984 1,919 1,928 6,097,300
2010/07/15 1,980 1,994 1,957 1,963 4,681,000
2010/07/14 2,000 2,006 1,990 2,000 6,202,400
2010/07/13 1,985 1,990 1,950 1,957 5,693,900
2010/07/12 1,963 2,008 1,962 1,972 5,351,500
2010/07/09 1,960 1,973 1,936 1,972 7,487,600
2010/07/08 1,975 1,978 1,945 1,951 6,922,900
2010/07/07 1,884 1,916 1,881 1,902 7,502,800
2010/07/06 1,829 1,905 1,821 1,905 8,921,300
2010/07/05 1,832 1,845 1,824 1,845 5,214,800
2010/07/02 1,869 1,874 1,820 1,826 10,039,000
2010/07/01 1,864 1,877 1,830 1,869 11,718,600
2010/06/30 1,860 1,872 1,837 1,864 9,891,600
2010/06/29 1,920 1,946 1,894 1,901 7,124,600
2010/06/28 1,954 1,958 1,915 1,919 7,180,800
2010/06/25 1,975 1,978 1,950 1,960 8,232,100
2010/06/24 2,030 2,041 2,005 2,006 8,706,400
2010/06/23 1,971 2,010 1,971 1,990 7,559,200
2010/06/22 2,005 2,070 2,005 2,021 13,423,800
2010/06/21 1,950 2,038 1,950 2,033 16,198,600
2010/06/18 1,921 1,928 1,903 1,907 4,620,100
2010/06/17 1,931 1,945 1,916 1,920 6,765,800
2010/06/16 1,928 1,943 1,915 1,931 10,065,700
2010/06/15 1,910 1,910 1,880 1,888 7,272,800
2010/06/14 1,920 1,927 1,901 1,919 5,395,400
2010/06/11 1,926 1,933 1,887 1,898 15,081,800
2010/06/10 1,860 1,886 1,834 1,886 10,105,300
2010/06/09 1,870 1,874 1,826 1,842 8,862,700
2010/06/08 1,855 1,894 1,851 1,866 9,539,300
2010/06/07 1,906 1,908 1,859 1,864 17,005,800
2010/06/04 1,987 2,015 1,965 1,970 9,559,500
2010/06/03 1,975 1,987 1,958 1,982 16,558,400
2010/06/02 1,987 2,009 1,947 1,954 17,212,300
2010/06/01 2,049 2,051 2,010 2,032 5,601,200
2010/05/31 2,060 2,073 2,028 2,052 6,481,800
2010/05/28 2,096 2,100 2,053 2,074 9,302,000
2010/05/27 1,960 2,046 1,954 2,046 12,240,700
2010/05/26 1,947 1,982 1,918 1,973 13,648,700
2010/05/25 1,946 1,955 1,906 1,914 9,421,200
2010/05/24 1,952 1,978 1,930 1,962 10,471,700
2010/05/21 1,950 1,991 1,940 1,982 10,634,200
2010/05/20 2,021 2,056 2,005 2,011 6,095,800
2010/05/19 2,008 2,043 2,000 2,036 6,144,800
2010/05/18 2,056 2,060 2,015 2,031 9,768,900
2010/05/17 2,100 2,109 2,037 2,063 8,086,500
2010/05/14 2,120 2,155 2,096 2,135 7,153,600
2010/05/13 2,140 2,147 2,122 2,142 4,907,700
2010/05/12 2,099 2,124 2,088 2,103 7,717,900
2010/05/11 2,160 2,163 2,067 2,075 11,855,300
2010/05/10 2,080 2,130 2,071 2,129 9,126,000
2010/05/07 2,017 2,120 2,007 2,081 22,939,000
2010/05/06 2,139 2,142 2,117 2,123 17,436,700
2010/04/30 2,300 2,303 2,234 2,244 9,804,600
2010/04/28 2,255 2,265 2,250 2,262 8,224,400
2010/04/27 2,290 2,303 2,285 2,302 5,874,300
2010/04/26 2,282 2,325 2,278 2,310 9,069,000
2010/04/23 2,295 2,323 2,285 2,297 8,194,400
2010/04/22 2,314 2,322 2,298 2,309 7,349,500
2010/04/21 2,379 2,380 2,342 2,346 6,463,900
2010/04/20 2,385 2,387 2,327 2,331 7,049,200
2010/04/19 2,380 2,395 2,373 2,374 5,824,300
2010/04/16 2,462 2,464 2,421 2,430 7,398,600
2010/04/15 2,492 2,494 2,468 2,472 6,669,900
2010/04/14 2,489 2,496 2,450 2,464 6,421,100
2010/04/13 2,482 2,495 2,465 2,479 7,311,600
2010/04/12 2,469 2,500 2,462 2,480 10,054,400
2010/04/09 2,438 2,458 2,438 2,442 5,426,900
2010/04/08 2,446 2,468 2,446 2,451 6,774,500
2010/04/07 2,452 2,482 2,442 2,468 6,131,600
2010/04/06 2,489 2,490 2,449 2,462 7,903,300
2010/04/05 2,490 2,492 2,472 2,488 4,835,400
2010/04/02 2,495 2,499 2,477 2,477 6,737,400
2010/04/01 2,479 2,491 2,471 2,487 10,384,700
2010/03/31 2,472 2,479 2,441 2,450 8,819,100
2010/03/30 2,403 2,465 2,403 2,462 14,341,100
2010/03/29 2,341 2,370 2,331 2,370 3,822,400
2010/03/26 2,348 2,364 2,339 2,361 5,536,400
2010/03/25 2,350 2,352 2,332 2,345 5,517,800
2010/03/24 2,330 2,345 2,325 2,336 5,207,100
2010/03/23 2,346 2,356 2,326 2,330 5,118,400
2010/03/19 2,357 2,363 2,342 2,347 4,191,500
2010/03/18 2,360 2,366 2,340 2,342 4,738,700
2010/03/17 2,339 2,350 2,322 2,347 5,529,600
2010/03/16 2,325 2,340 2,310 2,317 5,029,500
2010/03/15 2,369 2,372 2,326 2,338 5,612,000
2010/03/12 2,370 2,370 2,342 2,351 9,444,300
2010/03/11 2,350 2,373 2,334 2,347 7,488,500
2010/03/10 2,346 2,353 2,330 2,335 5,421,200
2010/03/09 2,341 2,345 2,329 2,341 5,753,900
2010/03/08 2,344 2,346 2,327 2,346 10,911,500
2010/03/05 2,289 2,300 2,276 2,287 8,805,400
2010/03/04 2,291 2,301 2,256 2,257 9,103,800
2010/03/03 2,251 2,303 2,244 2,295 11,762,400
2010/03/02 2,231 2,248 2,217 2,248 6,310,300
2010/03/01 2,222 2,253 2,211 2,240 6,781,300
2010/02/26 2,195 2,228 2,188 2,220 5,938,700
2010/02/25 2,237 2,245 2,201 2,210 6,109,400
2010/02/24 2,218 2,233 2,210 2,220 7,053,100
2010/02/23 2,262 2,270 2,242 2,262 5,994,700
2010/02/22 2,258 2,289 2,254 2,282 7,349,200
2010/02/19 2,266 2,267 2,200 2,212 9,230,400
2010/02/18 2,290 2,295 2,239 2,250 6,435,600
2010/02/17 2,254 2,286 2,251 2,279 8,874,200
2010/02/16 2,193 2,214 2,179 2,205 4,884,400
2010/02/15 2,208 2,220 2,185 2,192 6,365,400
2010/02/12 2,242 2,244 2,209 2,225 9,251,500
2010/02/10 2,171 2,199 2,151 2,155 9,157,800
2010/02/09 2,102 2,140 2,092 2,136 9,406,100
2010/02/08 2,100 2,136 2,081 2,097 7,161,900
2010/02/05 2,086 2,130 2,082 2,118 10,701,300
2010/02/04 2,250 2,259 2,154 2,190 9,334,300
2010/02/03 2,291 2,298 2,233 2,250 8,298,800
2010/02/02 2,220 2,270 2,206 2,249 13,579,600
2010/02/01 2,140 2,156 2,105 2,140 11,954,100
2010/01/29 2,240 2,242 2,175 2,187 13,957,500
2010/01/28 2,216 2,244 2,204 2,204 10,062,100
2010/01/27 2,235 2,264 2,198 2,203 10,244,800
2010/01/26 2,265 2,301 2,232 2,233 10,093,300
2010/01/25 2,242 2,282 2,236 2,267 11,234,800
2010/01/22 2,300 2,308 2,277 2,292 18,728,800
2010/01/21 2,368 2,418 2,345 2,400 11,717,000
2010/01/20 2,422 2,459 2,355 2,368 8,692,900
2010/01/19 2,450 2,452 2,402 2,404 8,395,100
2010/01/18 2,474 2,491 2,451 2,453 9,733,900
2010/01/15 2,500 2,542 2,488 2,524 13,367,400
2010/01/14 2,372 2,498 2,370 2,494 13,290,100
2010/01/13 2,430 2,458 2,389 2,390 11,873,300
2010/01/12 2,458 2,494 2,451 2,478 10,760,800
2010/01/08 2,410 2,447 2,395 2,430 10,496,100
2010/01/07 2,463 2,474 2,413 2,427 11,666,000
2010/01/06 2,400 2,450 2,383 2,428 11,780,400
2010/01/05 2,380 2,424 2,372 2,376 11,837,500
2010/01/04 2,325 2,336 2,317 2,318 3,936,000

このページの先頭へ