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
2014/12/30 2,228 2,245 2,217 2,217 4,066,100
2014/12/29 2,240 2,243 2,210 2,237 3,625,800
2014/12/26 2,208 2,235 2,202 2,232 3,277,600
2014/12/25 2,199 2,212 2,190 2,207 2,726,100
2014/12/24 2,204 2,213 2,200 2,207 5,395,800
2014/12/22 2,157 2,180 2,157 2,180 5,282,200
2014/12/19 2,105 2,148 2,104 2,146 8,599,000
2014/12/18 2,095 2,097 2,045 2,046 9,038,800
2014/12/17 2,038 2,054 2,026 2,036 9,421,900
2014/12/16 2,091 2,092 2,018 2,044 8,969,400
2014/12/15 2,139 2,149 2,102 2,108 8,582,600
2014/12/12 2,155 2,185 2,145 2,150 9,942,000
2014/12/11 2,150 2,183 2,138 2,174 6,117,800
2014/12/10 2,201 2,230 2,160 2,170 7,738,200
2014/12/09 2,225 2,228 2,209 2,216 5,486,100
2014/12/08 2,255 2,255 2,231 2,237 4,813,100
2014/12/05 2,252 2,258 2,238 2,245 4,323,800
2014/12/04 2,250 2,262 2,238 2,252 6,273,100
2014/12/03 2,260 2,262 2,229 2,232 5,286,700
2014/12/02 2,211 2,255 2,200 2,254 6,757,700
2014/12/01 2,260 2,279 2,216 2,222 7,847,900
2014/11/28 2,236 2,246 2,211 2,245 5,995,800
2014/11/27 2,251 2,255 2,220 2,220 5,270,000
2014/11/26 2,254 2,272 2,232 2,262 6,316,600
2014/11/25 2,299 2,299 2,256 2,256 10,304,400
2014/11/21 2,295 2,297 2,246 2,267 9,145,800
2014/11/20 2,302 2,311 2,292 2,293 5,240,300
2014/11/19 2,312 2,327 2,298 2,304 6,084,700
2014/11/18 2,307 2,326 2,300 2,308 5,807,600
2014/11/17 2,300 2,304 2,269 2,277 6,891,000
2014/11/14 2,323 2,323 2,298 2,319 7,621,200
2014/11/13 2,281 2,302 2,268 2,300 7,209,200
2014/11/12 2,300 2,302 2,274 2,278 8,774,000
2014/11/11 2,281 2,300 2,279 2,284 7,734,800
2014/11/10 2,239 2,300 2,236 2,281 11,011,800
2014/11/07 2,210 2,247 2,200 2,236 6,798,900
2014/11/06 2,226 2,227 2,187 2,188 6,561,400
2014/11/05 2,200 2,227 2,191 2,225 8,128,700
2014/11/04 2,250 2,260 2,209 2,213 12,225,400
2014/10/31 2,110 2,190 2,105 2,164 8,720,500
2014/10/30 2,082 2,101 2,080 2,086 5,248,600
2014/10/29 2,055 2,087 2,045 2,084 4,929,000
2014/10/28 2,035 2,039 2,020 2,033 3,095,500
2014/10/27 2,045 2,057 2,027 2,045 4,212,800
2014/10/24 2,040 2,052 2,009 2,025 4,554,500
2014/10/23 2,014 2,026 1,996 2,011 3,243,900
2014/10/22 1,998 2,024 1,991 2,020 5,279,100
2014/10/21 2,015 2,019 1,976 1,983 5,460,300
2014/10/20 1,989 2,027 1,982 2,011 7,446,400
2014/10/17 1,982 1,989 1,943 1,944 7,663,300
2014/10/16 1,974 1,993 1,965 1,983 7,358,800
2014/10/15 2,028 2,035 1,996 2,011 8,911,200
2014/10/14 2,022 2,034 2,015 2,015 10,654,500
2014/10/10 2,042 2,073 2,038 2,069 8,591,400
2014/10/09 2,141 2,141 2,089 2,092 7,515,800
2014/10/08 2,101 2,144 2,101 2,133 7,457,500
2014/10/07 2,168 2,180 2,143 2,148 6,172,300
2014/10/06 2,186 2,193 2,165 2,168 5,932,000
2014/10/03 2,160 2,172 2,138 2,162 6,084,200
2014/10/02 2,189 2,194 2,151 2,158 9,757,100
2014/10/01 2,221 2,260 2,213 2,228 7,767,700
2014/09/30 2,245 2,270 2,217 2,246 12,984,400
2014/09/29 2,310 2,323 2,300 2,314 5,406,100
2014/09/26 2,266 2,300 2,265 2,284 7,792,200
2014/09/25 2,342 2,356 2,333 2,356 6,565,000
2014/09/24 2,312 2,340 2,312 2,335 4,696,900
2014/09/22 2,340 2,348 2,313 2,332 5,242,400
2014/09/19 2,300 2,329 2,298 2,313 7,865,500
2014/09/18 2,278 2,299 2,274 2,291 6,721,100
2014/09/17 2,264 2,272 2,250 2,252 3,734,200
2014/09/16 2,250 2,258 2,244 2,255 4,183,900
2014/09/12 2,236 2,257 2,230 2,243 8,019,600
2014/09/11 2,238 2,242 2,222 2,239 4,810,700
2014/09/10 2,190 2,241 2,188 2,234 7,789,100
2014/09/09 2,200 2,204 2,189 2,196 3,365,500
2014/09/08 2,189 2,196 2,180 2,196 3,539,600
2014/09/05 2,193 2,193 2,166 2,169 3,049,500
2014/09/04 2,190 2,198 2,178 2,182 3,206,300
2014/09/03 2,195 2,205 2,189 2,194 4,346,800
2014/09/02 2,175 2,194 2,172 2,186 3,564,900
2014/09/01 2,160 2,170 2,152 2,168 2,245,100
2014/08/29 2,164 2,170 2,143 2,152 4,066,400
2014/08/28 2,180 2,183 2,169 2,172 5,490,800
2014/08/27 2,181 2,195 2,178 2,190 3,290,000
2014/08/26 2,190 2,193 2,178 2,186 2,483,100
2014/08/25 2,190 2,196 2,175 2,183 2,664,900
2014/08/22 2,190 2,194 2,170 2,172 2,248,500
2014/08/21 2,177 2,192 2,177 2,185 3,341,600
2014/08/20 2,185 2,185 2,168 2,174 2,637,300
2014/08/19 2,170 2,182 2,168 2,172 3,639,400
2014/08/18 2,150 2,154 2,139 2,151 1,656,900
2014/08/15 2,148 2,155 2,142 2,151 2,141,900
2014/08/14 2,140 2,154 2,130 2,148 3,063,000
2014/08/13 2,120 2,148 2,115 2,130 3,901,600
2014/08/12 2,084 2,123 2,084 2,115 4,420,900
2014/08/11 2,080 2,097 2,055 2,089 4,250,100
2014/08/08 2,090 2,093 2,040 2,049 7,844,100
2014/08/07 2,135 2,145 2,098 2,120 5,936,700
2014/08/06 2,143 2,149 2,122 2,134 3,872,200
2014/08/05 2,182 2,185 2,142 2,142 3,796,300
2014/08/04 2,155 2,185 2,154 2,179 3,753,200
2014/08/01 2,169 2,169 2,146 2,161 3,948,200
2014/07/31 2,191 2,199 2,183 2,186 4,621,500
2014/07/30 2,185 2,190 2,178 2,182 2,909,500
2014/07/29 2,183 2,194 2,182 2,188 2,965,600
2014/07/28 2,164 2,180 2,161 2,177 3,351,100
2014/07/25 2,160 2,171 2,159 2,169 3,713,900
2014/07/24 2,170 2,177 2,153 2,156 4,741,400
2014/07/23 2,161 2,166 2,149 2,166 3,829,700
2014/07/22 2,150 2,169 2,149 2,162 4,777,100
2014/07/18 2,127 2,152 2,118 2,149 4,826,700
2014/07/17 2,150 2,163 2,146 2,152 4,158,000
2014/07/16 2,136 2,145 2,131 2,140 2,776,000
2014/07/15 2,141 2,155 2,131 2,134 3,380,800
2014/07/14 2,110 2,146 2,110 2,144 4,338,600
2014/07/11 2,095 2,112 2,093 2,100 3,959,500
2014/07/10 2,127 2,130 2,110 2,116 4,241,100
2014/07/09 2,119 2,132 2,109 2,122 4,243,400
2014/07/08 2,128 2,146 2,115 2,139 4,030,200
2014/07/07 2,149 2,157 2,142 2,143 2,500,500
2014/07/04 2,163 2,169 2,146 2,161 5,209,800
2014/07/03 2,148 2,150 2,131 2,146 3,889,400
2014/07/02 2,141 2,158 2,136 2,139 4,544,500
2014/07/01 2,123 2,162 2,116 2,153 7,202,100
2014/06/30 2,115 2,120 2,095 2,107 4,647,600
2014/06/27 2,115 2,119 2,083 2,108 7,156,500
2014/06/26 2,130 2,141 2,125 2,128 5,003,300
2014/06/25 2,144 2,153 2,131 2,135 3,584,900
2014/06/24 2,147 2,152 2,126 2,149 4,620,300
2014/06/23 2,150 2,154 2,146 2,151 5,018,800
2014/06/20 2,132 2,148 2,130 2,142 7,056,300
2014/06/19 2,113 2,148 2,110 2,133 7,976,500
2014/06/18 2,098 2,117 2,094 2,110 6,527,900
2014/06/17 2,093 2,099 2,086 2,091 5,750,500
2014/06/16 2,082 2,096 2,070 2,085 5,426,900
2014/06/13 2,066 2,090 2,060 2,084 10,436,400
2014/06/12 2,047 2,070 2,043 2,070 6,364,200
2014/06/11 2,042 2,062 2,041 2,062 4,559,100
2014/06/10 2,043 2,049 2,036 2,039 4,083,400
2014/06/09 2,059 2,063 2,043 2,043 3,620,500
2014/06/06 2,043 2,055 2,039 2,050 7,030,400
2014/06/05 2,053 2,055 2,017 2,023 6,230,400
2014/06/04 2,045 2,054 2,043 2,054 5,980,000
2014/06/03 2,031 2,048 2,031 2,044 8,154,800
2014/06/02 2,017 2,025 2,016 2,020 4,917,400
2014/05/30 2,028 2,028 2,007 2,009 6,287,000
2014/05/29 2,012 2,020 2,006 2,013 4,336,200
2014/05/28 2,027 2,030 2,011 2,014 5,090,600
2014/05/27 2,018 2,032 2,017 2,024 5,606,500
2014/05/26 2,012 2,019 2,010 2,018 4,430,300
2014/05/23 1,998 2,013 1,997 2,004 7,470,300
2014/05/22 1,990 2,007 1,986 1,992 8,937,000
2014/05/21 1,957 1,980 1,956 1,978 4,935,300
2014/05/20 1,962 1,976 1,956 1,965 4,812,600
2014/05/19 1,975 1,976 1,960 1,962 5,453,700
2014/05/16 1,964 1,982 1,958 1,979 5,895,800
2014/05/15 1,974 1,990 1,971 1,988 5,308,100
2014/05/14 1,979 1,989 1,977 1,989 6,573,600
2014/05/13 1,975 1,978 1,968 1,974 7,591,000
2014/05/12 1,949 1,971 1,939 1,961 9,063,700
2014/05/09 1,949 1,961 1,933 1,947 12,143,700
2014/05/08 1,846 1,960 1,837 1,938 19,126,700
2014/05/07 1,852 1,852 1,816 1,819 8,464,700
2014/05/02 1,855 1,862 1,847 1,860 3,914,400
2014/05/01 1,830 1,867 1,830 1,859 4,956,900
2014/04/30 1,846 1,848 1,825 1,828 4,077,600
2014/04/28 1,837 1,847 1,829 1,840 3,756,300
2014/04/25 1,833 1,868 1,832 1,858 5,403,900
2014/04/24 1,834 1,843 1,821 1,831 4,400,700
2014/04/23 1,839 1,845 1,833 1,844 3,977,000
2014/04/22 1,839 1,845 1,821 1,822 4,329,500
2014/04/21 1,842 1,854 1,829 1,834 4,021,600
2014/04/18 1,859 1,861 1,838 1,845 2,859,300
2014/04/17 1,850 1,869 1,844 1,852 4,401,900
2014/04/16 1,822 1,856 1,815 1,855 7,570,100
2014/04/15 1,835 1,838 1,812 1,817 4,357,300
2014/04/14 1,821 1,839 1,816 1,819 5,212,700
2014/04/11 1,805 1,843 1,805 1,832 5,677,100
2014/04/10 1,854 1,876 1,842 1,846 4,623,200
2014/04/09 1,858 1,861 1,816 1,830 8,433,700
2014/04/08 1,882 1,886 1,858 1,872 5,225,400
2014/04/07 1,899 1,909 1,874 1,881 5,682,200
2014/04/04 1,914 1,929 1,913 1,920 4,615,700
2014/04/03 1,935 1,943 1,921 1,930 5,344,400
2014/04/02 1,923 1,944 1,910 1,921 6,388,600
2014/04/01 1,915 1,925 1,903 1,919 4,873,600
2014/03/31 1,891 1,920 1,891 1,916 6,580,800
2014/03/28 1,863 1,879 1,838 1,879 5,558,500
2014/03/27 1,848 1,867 1,820 1,865 6,931,400
2014/03/26 1,885 1,900 1,878 1,892 6,652,500
2014/03/25 1,863 1,894 1,862 1,885 4,970,100
2014/03/24 1,880 1,898 1,868 1,878 6,362,700
2014/03/20 1,880 1,893 1,860 1,863 7,359,200
2014/03/19 1,902 1,908 1,869 1,876 6,060,400
2014/03/18 1,893 1,906 1,878 1,886 4,913,100
2014/03/17 1,871 1,872 1,847 1,859 6,312,300
2014/03/14 1,878 1,892 1,866 1,871 12,274,300
2014/03/13 1,922 1,932 1,915 1,921 5,231,200
2014/03/12 1,940 1,950 1,920 1,927 7,626,600
2014/03/11 1,960 1,981 1,951 1,975 6,575,200
2014/03/10 1,966 1,969 1,939 1,964 8,845,200
2014/03/07 1,983 1,985 1,969 1,978 5,633,000
2014/03/06 1,961 1,974 1,945 1,965 7,403,900
2014/03/05 1,953 1,965 1,947 1,947 5,901,200
2014/03/04 1,917 1,948 1,916 1,932 4,959,500
2014/03/03 1,930 1,938 1,904 1,936 7,169,800
2014/02/28 1,957 1,963 1,933 1,947 7,786,700
2014/02/27 1,975 1,978 1,956 1,963 6,372,400
2014/02/26 1,987 2,002 1,982 1,984 5,252,300
2014/02/25 2,004 2,008 1,996 2,002 5,981,100
2014/02/24 1,995 2,009 1,969 1,992 7,270,900
2014/02/21 1,976 1,995 1,973 1,993 6,479,900
2014/02/20 1,988 1,991 1,949 1,957 8,364,800
2014/02/19 1,978 1,999 1,973 1,999 5,245,400
2014/02/18 1,968 2,000 1,967 1,990 9,246,600
2014/02/17 1,950 1,977 1,928 1,974 6,686,500
2014/02/14 1,946 1,962 1,910 1,936 8,079,500
2014/02/13 1,980 1,987 1,938 1,949 8,629,800
2014/02/12 1,966 1,997 1,956 1,983 9,427,500
2014/02/10 1,970 1,974 1,938 1,957 5,906,500
2014/02/07 1,919 1,956 1,915 1,955 9,455,400
2014/02/06 1,860 1,931 1,850 1,918 15,050,900
2014/02/05 1,820 1,843 1,786 1,833 10,677,800
2014/02/04 1,840 1,841 1,767 1,767 16,653,700
2014/02/03 1,900 1,904 1,865 1,872 7,126,700
2014/01/31 1,924 1,924 1,897 1,903 7,589,800
2014/01/30 1,909 1,913 1,897 1,905 8,748,700
2014/01/29 1,952 1,953 1,928 1,948 5,549,800
2014/01/28 1,940 1,941 1,912 1,912 5,854,600
2014/01/27 1,946 1,948 1,925 1,926 8,790,900
2014/01/24 1,980 1,987 1,971 1,980 7,424,200
2014/01/23 2,017 2,017 1,994 1,996 6,032,800
2014/01/22 2,005 2,015 2,000 2,011 4,903,400
2014/01/21 2,022 2,029 2,004 2,005 4,802,800
2014/01/20 2,008 2,025 2,004 2,020 5,972,700
2014/01/17 1,999 2,014 1,993 2,011 5,914,500
2014/01/16 2,005 2,014 1,991 1,994 5,151,000
2014/01/15 1,998 2,003 1,986 2,002 5,657,700
2014/01/14 1,980 1,980 1,960 1,968 7,427,400
2014/01/10 1,990 1,997 1,985 1,994 5,637,500
2014/01/09 2,009 2,012 1,990 1,998 6,174,500
2014/01/08 2,004 2,017 1,995 2,017 5,849,400
2014/01/07 2,006 2,014 1,985 1,996 7,958,800
2014/01/06 2,016 2,027 2,009 2,018 7,821,900

このページの先頭へ