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
2015/12/30 2,050 2,068 2,028 2,028 4,272,800
2015/12/29 2,027 2,046 2,000 2,040 3,669,800
2015/12/28 1,975 2,033 1,973 2,025 4,691,500
2015/12/25 1,991 2,010 1,957 1,963 6,659,700
2015/12/24 1,985 2,024 1,978 2,004 7,319,800
2015/12/22 1,997 1,999 1,952 1,953 7,689,600
2015/12/21 1,975 2,012 1,968 1,998 7,376,600
2015/12/18 2,018 2,055 1,978 1,980 9,445,600
2015/12/17 2,046 2,062 2,017 2,023 6,469,700
2015/12/16 2,000 2,026 1,992 2,015 6,338,300
2015/12/15 1,993 2,010 1,971 1,972 7,638,100
2015/12/14 1,980 1,995 1,966 1,987 8,111,000
2015/12/11 2,018 2,032 2,007 2,031 9,049,100
2015/12/10 1,981 2,019 1,974 1,995 9,189,900
2015/12/09 2,005 2,024 1,994 2,003 7,915,000
2015/12/08 2,053 2,063 2,007 2,014 8,032,200
2015/12/07 2,070 2,073 2,047 2,056 6,921,100
2015/12/04 2,077 2,085 2,067 2,075 5,323,200
2015/12/03 2,090 2,115 2,082 2,111 5,680,200
2015/12/02 2,120 2,133 2,106 2,106 4,046,200
2015/12/01 2,074 2,130 2,074 2,120 5,598,600
2015/11/30 2,110 2,117 2,065 2,072 7,686,700
2015/11/27 2,120 2,134 2,111 2,115 4,676,600
2015/11/26 2,120 2,129 2,106 2,114 3,649,900
2015/11/25 2,091 2,117 2,091 2,106 4,722,200
2015/11/24 2,106 2,109 2,088 2,105 4,575,300
2015/11/20 2,089 2,097 2,067 2,097 4,752,100
2015/11/19 2,094 2,125 2,088 2,098 6,385,700
2015/11/18 2,071 2,094 2,057 2,064 4,885,700
2015/11/17 2,073 2,104 2,061 2,073 7,446,300
2015/11/16 2,002 2,047 2,000 2,035 4,810,100
2015/11/13 2,053 2,057 2,033 2,051 6,795,400
2015/11/12 2,061 2,090 2,060 2,084 5,242,200
2015/11/11 2,065 2,094 2,060 2,088 6,896,800
2015/11/10 2,060 2,079 2,032 2,054 9,409,500
2015/11/09 2,038 2,098 2,037 2,098 8,623,300
2015/11/06 2,025 2,034 1,974 2,025 18,541,700
2015/11/05 2,175 2,225 2,024 2,035 15,371,000
2015/11/04 2,186 2,200 2,167 2,169 8,384,900
2015/11/02 2,180 2,182 2,141 2,152 5,118,200
2015/10/30 2,215 2,230 2,185 2,213 5,089,800
2015/10/29 2,228 2,228 2,200 2,215 4,359,600
2015/10/28 2,203 2,213 2,187 2,199 4,227,500
2015/10/27 2,255 2,258 2,192 2,195 6,501,100
2015/10/26 2,295 2,300 2,265 2,269 4,093,100
2015/10/23 2,285 2,292 2,257 2,261 5,556,400
2015/10/22 2,216 2,260 2,200 2,215 4,530,500
2015/10/21 2,169 2,237 2,169 2,231 4,890,700
2015/10/20 2,121 2,165 2,108 2,160 4,874,100
2015/10/19 2,188 2,198 2,132 2,141 4,389,800
2015/10/16 2,200 2,213 2,176 2,185 4,314,700
2015/10/15 2,142 2,187 2,124 2,180 5,680,800
2015/10/14 2,190 2,201 2,140 2,161 6,645,500
2015/10/13 2,260 2,278 2,217 2,232 6,307,800
2015/10/09 2,250 2,297 2,250 2,290 8,701,000
2015/10/08 2,186 2,246 2,186 2,203 6,668,500
2015/10/07 2,130 2,230 2,125 2,219 11,143,200
2015/10/06 2,107 2,124 2,061 2,069 5,383,000
2015/10/05 2,000 2,075 1,995 2,054 6,963,100
2015/10/02 1,949 1,961 1,918 1,953 5,262,300
2015/10/01 1,975 1,992 1,942 1,975 6,036,500
2015/09/30 1,941 1,965 1,913 1,954 6,742,400
2015/09/29 1,975 1,975 1,888 1,898 13,032,600
2015/09/28 2,085 2,089 1,994 2,009 9,946,200
2015/09/25 2,088 2,121 2,067 2,118 5,426,700
2015/09/24 2,109 2,110 2,063 2,077 7,416,200
2015/09/18 2,185 2,188 2,127 2,128 7,263,900
2015/09/17 2,213 2,250 2,185 2,209 5,225,500
2015/09/16 2,158 2,189 2,141 2,170 3,958,300
2015/09/15 2,147 2,179 2,117 2,120 5,613,900
2015/09/14 2,192 2,194 2,134 2,141 3,589,900
2015/09/11 2,193 2,200 2,168 2,191 7,516,000
2015/09/10 2,194 2,225 2,181 2,206 5,609,900
2015/09/09 2,195 2,228 2,170 2,227 6,648,700
2015/09/08 2,128 2,173 2,123 2,123 5,390,100
2015/09/07 2,100 2,139 2,082 2,120 5,604,700
2015/09/04 2,180 2,189 2,105 2,131 5,232,500
2015/09/03 2,170 2,190 2,153 2,153 3,769,800
2015/09/02 2,155 2,197 2,140 2,148 6,653,600
2015/09/01 2,259 2,310 2,200 2,200 6,225,800
2015/08/31 2,271 2,298 2,241 2,255 6,753,200
2015/08/28 2,253 2,337 2,247 2,296 9,232,600
2015/08/27 2,201 2,215 2,157 2,162 6,914,100
2015/08/26 2,100 2,154 2,059 2,146 10,680,900
2015/08/25 2,101 2,206 2,077 2,084 15,928,800
2015/08/24 2,270 2,308 2,212 2,212 8,070,300
2015/08/21 2,299 2,348 2,283 2,317 7,713,400
2015/08/20 2,392 2,392 2,321 2,329 7,866,400
2015/08/19 2,424 2,441 2,400 2,403 4,127,700
2015/08/18 2,416 2,442 2,411 2,429 3,142,300
2015/08/17 2,415 2,418 2,401 2,414 2,814,900
2015/08/14 2,418 2,419 2,391 2,395 5,015,500
2015/08/13 2,422 2,434 2,401 2,429 5,385,400
2015/08/12 2,429 2,441 2,390 2,403 7,580,900
2015/08/11 2,446 2,469 2,440 2,450 5,437,400
2015/08/10 2,422 2,446 2,394 2,440 6,369,900
2015/08/07 2,380 2,439 2,361 2,434 10,960,300
2015/08/06 2,445 2,451 2,410 2,410 8,142,000
2015/08/05 2,470 2,475 2,400 2,427 14,029,000
2015/08/04 2,605 2,610 2,449 2,467 15,745,400
2015/08/03 2,663 2,667 2,636 2,649 5,188,600
2015/07/31 2,656 2,693 2,656 2,680 4,672,700
2015/07/30 2,648 2,674 2,644 2,667 5,597,000
2015/07/29 2,601 2,639 2,595 2,620 5,665,800
2015/07/28 2,593 2,602 2,559 2,583 5,888,000
2015/07/27 2,614 2,626 2,601 2,607 5,842,200
2015/07/24 2,677 2,678 2,621 2,624 7,430,900
2015/07/23 2,724 2,724 2,681 2,702 3,681,900
2015/07/22 2,710 2,723 2,693 2,708 3,544,100
2015/07/21 2,749 2,750 2,698 2,710 5,486,800
2015/07/17 2,724 2,743 2,710 2,743 5,124,800
2015/07/16 2,721 2,726 2,697 2,724 5,821,500
2015/07/15 2,719 2,725 2,695 2,695 4,694,100
2015/07/14 2,690 2,726 2,686 2,712 5,270,600
2015/07/13 2,615 2,668 2,615 2,651 5,267,700
2015/07/10 2,610 2,645 2,598 2,616 6,598,000
2015/07/09 2,519 2,592 2,503 2,590 10,878,100
2015/07/08 2,666 2,668 2,574 2,579 10,607,700
2015/07/07 2,730 2,730 2,676 2,679 6,176,600
2015/07/06 2,700 2,712 2,692 2,697 5,147,400
2015/07/03 2,728 2,760 2,728 2,743 3,806,900
2015/07/02 2,705 2,736 2,704 2,728 5,440,500
2015/07/01 2,703 2,713 2,674 2,682 5,038,300
2015/06/30 2,690 2,710 2,684 2,692 4,762,000
2015/06/29 2,680 2,723 2,674 2,691 4,617,000
2015/06/26 2,781 2,785 2,737 2,752 4,339,000
2015/06/25 2,771 2,807 2,770 2,795 3,301,400
2015/06/24 2,813 2,825 2,799 2,799 5,469,600
2015/06/23 2,794 2,817 2,774 2,800 5,731,600
2015/06/22 2,763 2,782 2,749 2,776 4,143,600
2015/06/19 2,747 2,784 2,739 2,773 7,222,500
2015/06/18 2,772 2,777 2,728 2,736 5,965,300
2015/06/17 2,810 2,815 2,778 2,781 4,664,200
2015/06/16 2,800 2,817 2,793 2,806 4,718,000
2015/06/15 2,790 2,807 2,770 2,797 4,588,800
2015/06/12 2,812 2,815 2,776 2,798 7,809,000
2015/06/11 2,765 2,812 2,765 2,812 6,221,900
2015/06/10 2,755 2,795 2,755 2,755 7,303,800
2015/06/09 2,763 2,797 2,759 2,759 5,608,700
2015/06/08 2,799 2,799 2,779 2,792 3,962,800
2015/06/05 2,803 2,806 2,776 2,784 5,841,000
2015/06/04 2,836 2,837 2,805 2,825 4,520,400
2015/06/03 2,802 2,837 2,797 2,829 5,345,500
2015/06/02 2,813 2,818 2,794 2,796 4,910,200
2015/06/01 2,773 2,808 2,762 2,805 4,780,600
2015/05/29 2,789 2,803 2,787 2,787 6,239,900
2015/05/28 2,808 2,811 2,783 2,789 5,820,600
2015/05/27 2,812 2,817 2,790 2,811 5,773,200
2015/05/26 2,810 2,830 2,795 2,825 4,199,700
2015/05/25 2,785 2,810 2,775 2,806 4,983,400
2015/05/22 2,736 2,766 2,732 2,766 5,261,300
2015/05/21 2,712 2,748 2,712 2,737 4,554,800
2015/05/20 2,742 2,745 2,712 2,712 6,817,100
2015/05/19 2,740 2,753 2,726 2,739 5,645,700
2015/05/18 2,687 2,740 2,683 2,740 5,252,800
2015/05/15 2,691 2,697 2,668 2,674 4,750,600
2015/05/14 2,693 2,711 2,676 2,681 5,496,500
2015/05/13 2,670 2,698 2,645 2,693 6,657,400
2015/05/12 2,650 2,683 2,648 2,683 6,895,900
2015/05/11 2,555 2,648 2,551 2,643 10,220,200
2015/05/08 2,583 2,650 2,553 2,562 10,702,800
2015/05/07 2,555 2,580 2,547 2,562 6,620,000
2015/05/01 2,568 2,593 2,539 2,589 6,331,800
2015/04/30 2,582 2,599 2,567 2,591 7,040,100
2015/04/28 2,550 2,594 2,545 2,587 6,382,600
2015/04/27 2,545 2,561 2,533 2,538 4,079,100
2015/04/24 2,560 2,581 2,537 2,554 6,141,000
2015/04/23 2,520 2,577 2,520 2,550 7,288,200
2015/04/22 2,500 2,519 2,492 2,511 4,339,900
2015/04/21 2,502 2,517 2,487 2,501 4,523,800
2015/04/20 2,470 2,508 2,455 2,485 4,379,700
2015/04/17 2,453 2,505 2,451 2,497 7,527,100
2015/04/16 2,428 2,456 2,420 2,450 5,048,300
2015/04/15 2,433 2,445 2,423 2,431 3,474,800
2015/04/14 2,422 2,441 2,421 2,436 3,068,500
2015/04/13 2,437 2,445 2,421 2,444 2,802,300
2015/04/10 2,445 2,455 2,418 2,433 4,526,900
2015/04/09 2,462 2,469 2,433 2,444 3,963,000
2015/04/08 2,458 2,477 2,455 2,461 4,427,600
2015/04/07 2,438 2,478 2,436 2,454 5,923,100
2015/04/06 2,390 2,408 2,375 2,407 3,042,700
2015/04/03 2,446 2,449 2,403 2,420 4,877,000
2015/04/02 2,406 2,456 2,402 2,441 6,439,200
2015/04/01 2,401 2,420 2,382 2,391 5,204,100
2015/03/31 2,477 2,489 2,421 2,421 5,112,800
2015/03/30 2,436 2,454 2,388 2,450 4,701,300
2015/03/27 2,475 2,484 2,424 2,443 6,651,800
2015/03/26 2,492 2,523 2,477 2,508 7,266,400
2015/03/25 2,475 2,503 2,469 2,495 6,267,700
2015/03/24 2,490 2,492 2,463 2,475 5,610,500
2015/03/23 2,451 2,498 2,451 2,498 6,674,200
2015/03/20 2,431 2,438 2,418 2,438 3,685,900
2015/03/19 2,439 2,450 2,424 2,432 4,092,500
2015/03/18 2,440 2,442 2,420 2,438 4,355,100
2015/03/17 2,450 2,450 2,431 2,443 3,519,300
2015/03/16 2,448 2,455 2,428 2,432 4,463,300
2015/03/13 2,451 2,459 2,433 2,453 9,764,700
2015/03/12 2,427 2,441 2,413 2,437 6,528,500
2015/03/11 2,416 2,437 2,415 2,430 5,384,500
2015/03/10 2,440 2,450 2,415 2,424 5,827,000
2015/03/09 2,433 2,449 2,429 2,438 5,671,800
2015/03/06 2,399 2,419 2,395 2,414 4,835,600
2015/03/05 2,389 2,418 2,384 2,399 4,978,300
2015/03/04 2,397 2,406 2,380 2,395 5,243,100
2015/03/03 2,401 2,410 2,372 2,390 4,394,400
2015/03/02 2,402 2,409 2,383 2,400 5,215,200
2015/02/27 2,380 2,399 2,378 2,391 7,026,000
2015/02/26 2,353 2,371 2,343 2,371 4,342,200
2015/02/25 2,365 2,370 2,353 2,359 4,227,100
2015/02/24 2,360 2,363 2,341 2,363 4,314,900
2015/02/23 2,359 2,380 2,342 2,356 5,040,100
2015/02/20 2,340 2,350 2,332 2,347 4,954,100
2015/02/19 2,315 2,335 2,315 2,335 4,648,200
2015/02/18 2,330 2,338 2,313 2,327 6,754,900
2015/02/17 2,301 2,336 2,296 2,326 9,087,300
2015/02/16 2,230 2,308 2,221 2,293 10,556,600
2015/02/13 2,201 2,211 2,194 2,211 5,829,600
2015/02/12 2,230 2,230 2,187 2,201 7,011,200
2015/02/10 2,204 2,237 2,194 2,208 6,359,000
2015/02/09 2,231 2,235 2,212 2,223 3,630,300
2015/02/06 2,240 2,250 2,193 2,209 7,176,900
2015/02/05 2,200 2,231 2,171 2,229 6,933,800
2015/02/04 2,178 2,229 2,159 2,216 11,902,700
2015/02/03 2,080 2,132 2,074 2,114 7,759,900
2015/02/02 2,055 2,069 2,041 2,065 4,873,800
2015/01/30 2,110 2,115 2,067 2,068 5,459,100
2015/01/29 2,109 2,115 2,083 2,088 4,617,200
2015/01/28 2,115 2,126 2,102 2,119 4,462,500
2015/01/27 2,102 2,143 2,093 2,136 6,643,400
2015/01/26 2,128 2,156 2,118 2,125 5,099,100
2015/01/23 2,133 2,175 2,126 2,164 6,588,800
2015/01/22 2,098 2,112 2,085 2,112 4,643,700
2015/01/21 2,103 2,113 2,075 2,085 4,966,900
2015/01/20 2,085 2,108 2,065 2,107 5,166,600
2015/01/19 2,059 2,083 2,048 2,071 5,411,600
2015/01/16 2,015 2,031 2,000 2,031 6,705,900
2015/01/15 2,051 2,062 2,026 2,037 6,714,000
2015/01/14 2,071 2,076 2,047 2,048 6,034,800
2015/01/13 2,082 2,089 2,053 2,089 5,511,800
2015/01/09 2,099 2,110 2,087 2,099 4,354,700
2015/01/08 2,119 2,120 2,076 2,083 6,785,000
2015/01/07 2,086 2,111 2,076 2,086 5,268,800
2015/01/06 2,131 2,135 2,099 2,099 8,397,900
2015/01/05 2,190 2,207 2,168 2,190 5,404,300

このページの先頭へ