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
2016/12/30 2,497 2,499 2,473 2,490 4,436,000
2016/12/29 2,515 2,520 2,498 2,517 3,551,200
2016/12/28 2,518 2,558 2,507 2,538 2,745,000
2016/12/27 2,514 2,559 2,512 2,521 3,781,200
2016/12/26 2,585 2,587 2,521 2,523 6,076,200
2016/12/22 2,578 2,591 2,560 2,589 4,000,200
2016/12/21 2,585 2,603 2,564 2,576 5,448,100
2016/12/20 2,560 2,574 2,542 2,564 4,591,900
2016/12/19 2,558 2,566 2,543 2,563 3,192,300
2016/12/16 2,565 2,582 2,558 2,578 5,800,100
2016/12/15 2,525 2,560 2,525 2,548 5,979,500
2016/12/14 2,593 2,593 2,517 2,550 6,836,800
2016/12/13 2,536 2,593 2,527 2,593 6,644,600
2016/12/12 2,625 2,627 2,539 2,550 9,109,900
2016/12/09 2,612 2,628 2,602 2,625 8,199,200
2016/12/08 2,600 2,622 2,590 2,622 6,968,200
2016/12/07 2,574 2,593 2,569 2,593 4,960,600
2016/12/06 2,564 2,575 2,555 2,567 7,760,500
2016/12/05 2,520 2,558 2,513 2,558 5,972,800
2016/12/02 2,538 2,560 2,511 2,526 5,364,900
2016/12/01 2,510 2,539 2,504 2,516 8,198,000
2016/11/30 2,497 2,499 2,464 2,472 6,250,800
2016/11/29 2,475 2,499 2,472 2,498 4,557,900
2016/11/28 2,421 2,488 2,421 2,487 7,348,800
2016/11/25 2,430 2,456 2,401 2,410 6,142,900
2016/11/24 2,500 2,500 2,428 2,440 8,652,200
2016/11/22 2,455 2,476 2,442 2,473 5,471,800
2016/11/21 2,419 2,445 2,400 2,442 4,833,900
2016/11/18 2,427 2,434 2,397 2,410 8,461,000
2016/11/17 2,412 2,438 2,399 2,404 7,225,000
2016/11/16 2,500 2,509 2,431 2,443 7,762,700
2016/11/15 2,500 2,523 2,458 2,486 5,937,200
2016/11/14 2,482 2,506 2,471 2,496 7,851,200
2016/11/11 2,450 2,475 2,435 2,463 10,016,200
2016/11/10 2,400 2,405 2,350 2,391 9,196,500
2016/11/09 2,340 2,354 2,190 2,230 9,883,400
2016/11/08 2,295 2,320 2,287 2,319 4,767,600
2016/11/07 2,260 2,281 2,243 2,281 6,735,700
2016/11/04 2,310 2,325 2,243 2,252 8,873,100
2016/11/02 2,337 2,377 2,323 2,349 7,335,200
2016/11/01 2,300 2,347 2,297 2,346 6,560,500
2016/10/31 2,328 2,337 2,282 2,291 8,315,100
2016/10/28 2,359 2,360 2,312 2,318 8,518,700
2016/10/27 2,344 2,359 2,318 2,320 7,939,800
2016/10/26 2,360 2,375 2,353 2,362 6,361,200
2016/10/25 2,413 2,416 2,381 2,390 4,259,900
2016/10/24 2,400 2,408 2,382 2,404 4,431,700
2016/10/21 2,443 2,449 2,410 2,411 4,613,900
2016/10/20 2,414 2,460 2,410 2,450 6,351,000
2016/10/19 2,409 2,420 2,388 2,412 4,537,200
2016/10/18 2,385 2,401 2,380 2,401 4,229,400
2016/10/17 2,372 2,400 2,372 2,386 4,751,800
2016/10/14 2,349 2,366 2,335 2,363 4,067,000
2016/10/13 2,361 2,380 2,337 2,352 3,828,900
2016/10/12 2,322 2,371 2,317 2,353 5,080,700
2016/10/11 2,340 2,373 2,323 2,356 5,443,400
2016/10/07 2,318 2,319 2,303 2,318 2,738,500
2016/10/06 2,310 2,337 2,309 2,318 5,650,300
2016/10/05 2,303 2,306 2,276 2,285 3,924,800
2016/10/04 2,308 2,319 2,276 2,294 4,201,300
2016/10/03 2,268 2,307 2,263 2,298 5,703,800
2016/09/30 2,258 2,297 2,249 2,285 8,248,600
2016/09/29 2,265 2,294 2,250 2,272 9,116,100
2016/09/28 2,174 2,198 2,153 2,192 7,378,500
2016/09/27 2,130 2,165 2,097 2,165 5,298,900
2016/09/26 2,164 2,165 2,140 2,151 3,454,500
2016/09/23 2,170 2,186 2,138 2,174 5,671,900
2016/09/21 2,101 2,157 2,076 2,156 7,196,400
2016/09/20 2,064 2,124 2,062 2,124 5,338,900
2016/09/16 2,095 2,110 2,056 2,066 6,460,900
2016/09/15 2,088 2,109 2,081 2,095 4,477,300
2016/09/14 2,106 2,124 2,090 2,099 4,782,000
2016/09/13 2,173 2,183 2,127 2,140 5,089,100
2016/09/12 2,184 2,191 2,152 2,176 4,011,000
2016/09/09 2,218 2,230 2,209 2,216 6,003,000
2016/09/08 2,210 2,220 2,192 2,208 4,821,000
2016/09/07 2,171 2,200 2,170 2,197 4,612,900
2016/09/06 2,203 2,225 2,196 2,201 4,480,100
2016/09/05 2,182 2,230 2,163 2,220 6,499,300
2016/09/02 2,153 2,161 2,137 2,147 2,865,100
2016/09/01 2,155 2,164 2,147 2,164 4,065,400
2016/08/31 2,154 2,180 2,150 2,156 4,864,400
2016/08/30 2,134 2,149 2,123 2,135 2,948,400
2016/08/29 2,150 2,165 2,136 2,139 3,864,400
2016/08/26 2,102 2,116 2,091 2,100 3,848,200
2016/08/25 2,100 2,129 2,099 2,117 3,835,600
2016/08/24 2,125 2,147 2,117 2,121 3,480,400
2016/08/23 2,116 2,123 2,095 2,101 4,845,900
2016/08/22 2,109 2,160 2,092 2,152 8,163,400
2016/08/19 2,100 2,187 2,099 2,150 10,380,700
2016/08/18 2,070 2,091 2,048 2,075 4,632,900
2016/08/17 2,011 2,080 2,009 2,073 4,863,600
2016/08/16 2,066 2,070 2,015 2,015 4,303,800
2016/08/15 2,063 2,074 2,040 2,046 2,535,100
2016/08/12 2,080 2,085 2,063 2,075 4,520,200
2016/08/10 2,023 2,058 2,023 2,058 4,904,900
2016/08/09 2,010 2,066 2,009 2,053 6,201,200
2016/08/08 1,988 2,003 1,972 2,003 6,413,500
2016/08/05 1,927 1,973 1,918 1,962 8,036,600
2016/08/04 1,884 1,935 1,877 1,931 10,890,700
2016/08/03 1,832 1,888 1,815 1,844 13,235,500
2016/08/02 1,750 1,783 1,750 1,752 6,014,900
2016/08/01 1,749 1,768 1,731 1,766 5,392,300
2016/07/29 1,798 1,799 1,747 1,779 9,123,100
2016/07/28 1,830 1,830 1,802 1,807 3,603,400
2016/07/27 1,836 1,848 1,808 1,816 6,960,600
2016/07/26 1,869 1,872 1,826 1,837 5,209,800
2016/07/25 1,919 1,919 1,889 1,892 3,295,800
2016/07/22 1,894 1,923 1,894 1,915 2,997,400
2016/07/21 1,940 1,953 1,913 1,923 4,383,000
2016/07/20 1,928 1,931 1,895 1,910 4,359,000
2016/07/19 1,940 1,943 1,921 1,935 4,130,600
2016/07/15 1,940 1,948 1,923 1,940 5,251,900
2016/07/14 1,912 1,938 1,908 1,924 3,532,100
2016/07/13 1,920 1,940 1,918 1,926 6,091,200
2016/07/12 1,887 1,908 1,858 1,860 5,506,700
2016/07/11 1,804 1,860 1,800 1,847 6,339,500
2016/07/08 1,780 1,793 1,748 1,748 3,668,600
2016/07/07 1,784 1,801 1,759 1,767 3,416,600
2016/07/06 1,785 1,788 1,751 1,783 4,344,300
2016/07/05 1,813 1,825 1,797 1,816 2,742,300
2016/07/04 1,799 1,831 1,787 1,824 2,952,400
2016/07/01 1,806 1,808 1,782 1,797 3,441,800
2016/06/30 1,810 1,823 1,788 1,788 5,669,000
2016/06/29 1,768 1,798 1,744 1,787 4,948,400
2016/06/28 1,710 1,740 1,680 1,728 5,575,100
2016/06/27 1,759 1,776 1,710 1,732 5,731,000
2016/06/24 1,868 1,877 1,719 1,742 10,571,800
2016/06/23 1,820 1,865 1,810 1,852 5,189,500
2016/06/22 1,805 1,809 1,783 1,795 2,946,100
2016/06/21 1,790 1,815 1,770 1,803 3,861,500
2016/06/20 1,794 1,812 1,781 1,801 4,819,200
2016/06/17 1,755 1,776 1,738 1,751 8,170,000
2016/06/16 1,791 1,795 1,727 1,738 5,442,000
2016/06/15 1,793 1,803 1,773 1,789 4,710,100
2016/06/14 1,807 1,842 1,786 1,806 5,793,100
2016/06/13 1,871 1,876 1,831 1,831 4,835,100
2016/06/10 1,932 1,934 1,904 1,922 6,068,300
2016/06/09 1,942 1,966 1,934 1,944 3,317,000
2016/06/08 1,949 1,956 1,924 1,956 3,728,100
2016/06/07 1,939 1,955 1,924 1,942 5,572,700
2016/06/06 1,896 1,922 1,876 1,917 4,207,200
2016/06/03 1,913 1,919 1,898 1,907 2,634,700
2016/06/02 1,930 1,944 1,891 1,903 4,690,200
2016/06/01 1,951 1,970 1,941 1,953 4,714,600
2016/05/31 1,937 1,967 1,920 1,967 16,452,500
2016/05/30 1,940 1,947 1,928 1,937 3,832,800
2016/05/27 1,914 1,925 1,904 1,920 2,970,200
2016/05/26 1,934 1,935 1,897 1,903 4,097,100
2016/05/25 1,898 1,906 1,889 1,894 3,944,800
2016/05/24 1,877 1,877 1,850 1,870 3,689,200
2016/05/23 1,882 1,895 1,843 1,882 3,796,200
2016/05/20 1,875 1,885 1,855 1,878 5,098,000
2016/05/19 1,931 1,936 1,871 1,888 5,822,500
2016/05/18 1,870 1,932 1,868 1,920 7,647,400
2016/05/17 1,855 1,873 1,846 1,867 5,182,800
2016/05/16 1,831 1,860 1,823 1,836 4,080,300
2016/05/13 1,880 1,882 1,822 1,823 6,157,000
2016/05/12 1,834 1,865 1,809 1,859 7,410,900
2016/05/11 1,843 1,863 1,812 1,820 6,008,900
2016/05/10 1,765 1,845 1,752 1,798 11,085,100
2016/05/09 1,762 1,785 1,755 1,767 5,056,900
2016/05/06 1,782 1,793 1,754 1,764 5,995,300
2016/05/02 1,764 1,787 1,762 1,780 9,276,300
2016/04/28 1,954 1,983 1,858 1,863 7,840,700
2016/04/27 1,897 1,935 1,896 1,924 5,365,600
2016/04/26 1,948 1,970 1,893 1,913 7,383,500
2016/04/25 1,978 1,984 1,941 1,962 3,674,900
2016/04/22 1,950 1,968 1,922 1,965 8,388,800
2016/04/21 1,941 1,990 1,934 1,971 9,291,500
2016/04/20 1,975 1,983 1,917 1,936 6,927,800
2016/04/19 1,959 1,971 1,932 1,946 5,318,100
2016/04/18 1,865 1,920 1,858 1,892 7,557,200
2016/04/15 1,969 1,997 1,966 1,985 4,235,300
2016/04/14 1,949 1,995 1,948 1,995 6,582,100
2016/04/13 1,896 1,925 1,862 1,920 7,253,300
2016/04/12 1,793 1,850 1,792 1,843 4,645,000
2016/04/11 1,791 1,794 1,755 1,789 4,732,500
2016/04/08 1,745 1,817 1,732 1,791 5,628,700
2016/04/07 1,775 1,795 1,750 1,776 3,882,800
2016/04/06 1,767 1,794 1,752 1,758 4,729,100
2016/04/05 1,822 1,839 1,775 1,777 8,457,000
2016/04/04 1,840 1,897 1,835 1,862 4,391,500
2016/04/01 1,894 1,899 1,834 1,840 7,462,800
2016/03/31 1,930 1,943 1,906 1,906 6,246,200
2016/03/30 1,966 1,971 1,936 1,936 4,724,000
2016/03/29 1,955 1,994 1,945 1,992 6,693,500
2016/03/28 1,981 1,987 1,957 1,983 5,081,300
2016/03/25 1,922 1,992 1,913 1,981 8,590,000
2016/03/24 1,900 1,953 1,873 1,920 14,141,000
2016/03/23 2,047 2,054 2,000 2,002 4,969,400
2016/03/22 2,074 2,086 2,034 2,050 5,539,700
2016/03/18 2,028 2,058 2,005 2,036 5,948,100
2016/03/17 2,049 2,067 2,001 2,018 5,834,800
2016/03/16 2,023 2,043 2,011 2,020 4,374,400
2016/03/15 2,074 2,081 2,038 2,051 5,439,000
2016/03/14 2,097 2,098 2,071 2,080 4,615,500
2016/03/11 1,975 2,087 1,975 2,074 9,823,200
2016/03/10 2,028 2,046 2,017 2,042 5,129,200
2016/03/09 1,992 2,013 1,964 2,007 5,751,900
2016/03/08 2,077 2,104 2,024 2,042 9,039,900
2016/03/07 2,064 2,075 2,033 2,061 6,889,500
2016/03/04 2,015 2,068 2,004 2,054 8,999,700
2016/03/03 1,935 2,015 1,928 2,013 12,071,200
2016/03/02 1,870 1,923 1,858 1,913 7,179,400
2016/03/01 1,807 1,834 1,776 1,808 4,880,500
2016/02/29 1,866 1,869 1,807 1,807 7,259,400
2016/02/26 1,901 1,911 1,835 1,844 7,280,800
2016/02/25 1,859 1,898 1,849 1,880 6,032,900
2016/02/24 1,860 1,867 1,821 1,855 7,538,300
2016/02/23 1,934 1,960 1,903 1,911 9,478,100
2016/02/22 1,853 1,904 1,840 1,872 5,643,800
2016/02/19 1,858 1,880 1,813 1,866 8,537,400
2016/02/18 1,804 1,905 1,802 1,886 12,622,900
2016/02/17 1,783 1,804 1,711 1,737 7,704,600
2016/02/16 1,710 1,812 1,710 1,784 6,933,200
2016/02/15 1,650 1,752 1,643 1,731 9,201,300
2016/02/12 1,600 1,619 1,565 1,567 10,794,800
2016/02/10 1,734 1,734 1,637 1,658 9,454,600
2016/02/09 1,791 1,799 1,728 1,734 10,255,800
2016/02/08 1,842 1,882 1,837 1,870 5,277,500
2016/02/05 1,800 1,873 1,795 1,866 7,487,300
2016/02/04 1,763 1,849 1,763 1,824 9,659,600
2016/02/03 1,800 1,814 1,748 1,763 12,012,900
2016/02/02 1,921 1,934 1,884 1,894 7,658,500
2016/02/01 1,924 1,957 1,915 1,941 7,498,400
2016/01/29 1,858 1,920 1,813 1,906 9,455,300
2016/01/28 1,852 1,866 1,834 1,840 5,291,500
2016/01/27 1,845 1,866 1,830 1,852 7,449,100
2016/01/26 1,835 1,835 1,792 1,797 4,669,200
2016/01/25 1,855 1,874 1,821 1,866 5,654,800
2016/01/22 1,788 1,834 1,772 1,829 7,132,000
2016/01/21 1,802 1,820 1,722 1,723 10,003,800
2016/01/20 1,846 1,849 1,790 1,794 9,392,600
2016/01/19 1,847 1,873 1,835 1,856 5,167,900
2016/01/18 1,828 1,870 1,822 1,859 5,987,200
2016/01/15 1,884 1,900 1,861 1,872 8,471,900
2016/01/14 1,850 1,861 1,815 1,855 12,266,700
2016/01/13 1,894 1,926 1,891 1,910 8,587,700
2016/01/12 1,911 1,936 1,862 1,862 10,351,000
2016/01/08 1,923 1,975 1,923 1,941 6,411,700
2016/01/07 1,991 1,994 1,945 1,945 7,538,300
2016/01/06 2,023 2,050 1,986 1,999 5,779,800
2016/01/05 2,008 2,042 2,008 2,023 4,997,800
2016/01/04 2,020 2,052 2,001 2,013 5,023,700

このページの先頭へ