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
2017/12/29 3,134 3,178 3,112 3,113 4,144,000
2017/12/28 3,114 3,133 3,094 3,100 2,877,100
2017/12/27 3,063 3,137 3,057 3,124 4,209,100
2017/12/26 3,059 3,064 3,038 3,051 1,753,800
2017/12/25 3,067 3,072 3,043 3,063 2,155,500
2017/12/22 3,026 3,080 3,025 3,075 4,077,500
2017/12/21 3,023 3,029 2,995 3,009 2,981,900
2017/12/20 2,955 3,019 2,950 3,016 5,340,400
2017/12/19 2,948 2,972 2,938 2,957 4,553,800
2017/12/18 2,915 2,947 2,910 2,942 3,873,800
2017/12/15 2,896 2,914 2,878 2,888 5,250,600
2017/12/14 2,910 2,928 2,893 2,902 3,214,400
2017/12/13 2,918 2,939 2,910 2,917 3,811,800
2017/12/12 2,925 2,934 2,912 2,930 3,435,800
2017/12/11 2,930 2,933 2,891 2,915 3,194,000
2017/12/08 2,862 2,929 2,862 2,927 7,243,800
2017/12/07 2,861 2,893 2,860 2,890 3,616,700
2017/12/06 2,900 2,900 2,849 2,859 5,289,400
2017/12/05 2,860 2,914 2,859 2,900 5,057,500
2017/12/04 2,867 2,874 2,847 2,854 3,840,000
2017/12/01 2,830 2,846 2,814 2,838 4,073,200
2017/11/30 2,836 2,838 2,805 2,813 6,070,000
2017/11/29 2,805 2,837 2,799 2,819 4,774,300
2017/11/28 2,759 2,809 2,758 2,770 3,590,900
2017/11/27 2,799 2,803 2,765 2,777 3,120,800
2017/11/24 2,755 2,785 2,744 2,783 3,013,200
2017/11/22 2,795 2,804 2,769 2,771 4,208,200
2017/11/21 2,781 2,789 2,761 2,765 3,875,300
2017/11/20 2,769 2,783 2,744 2,757 3,070,700
2017/11/17 2,780 2,802 2,754 2,760 4,926,700
2017/11/16 2,727 2,771 2,717 2,745 5,212,200
2017/11/15 2,798 2,798 2,734 2,745 6,360,200
2017/11/14 2,817 2,830 2,807 2,817 4,595,200
2017/11/13 2,885 2,889 2,832 2,832 4,944,900
2017/11/10 2,873 2,909 2,872 2,901 5,572,500
2017/11/09 2,910 2,972 2,891 2,926 9,507,200
2017/11/08 2,900 2,913 2,878 2,902 6,626,900
2017/11/07 2,832 2,896 2,831 2,896 11,453,700
2017/11/06 2,715 2,814 2,687 2,790 11,622,000
2017/11/02 2,700 2,720 2,688 2,694 5,642,600
2017/11/01 2,661 2,680 2,659 2,671 4,646,200
2017/10/31 2,665 2,668 2,648 2,649 3,842,800
2017/10/30 2,678 2,688 2,663 2,677 7,747,300
2017/10/27 2,682 2,698 2,670 2,696 5,007,700
2017/10/26 2,671 2,673 2,654 2,665 3,259,300
2017/10/25 2,669 2,684 2,658 2,679 5,616,300
2017/10/24 2,610 2,657 2,610 2,655 6,783,600
2017/10/23 2,596 2,610 2,586 2,608 4,070,400
2017/10/20 2,590 2,590 2,575 2,579 3,108,900
2017/10/19 2,590 2,593 2,577 2,592 3,684,600
2017/10/18 2,590 2,591 2,566 2,570 3,449,300
2017/10/17 2,605 2,608 2,579 2,586 3,314,200
2017/10/16 2,584 2,612 2,580 2,595 4,383,100
2017/10/13 2,555 2,571 2,537 2,571 5,199,300
2017/10/12 2,575 2,576 2,543 2,552 4,202,500
2017/10/11 2,572 2,574 2,542 2,562 4,516,500
2017/10/10 2,579 2,583 2,560 2,569 6,011,600
2017/10/06 2,600 2,622 2,597 2,610 4,717,900
2017/10/05 2,592 2,597 2,576 2,578 2,999,000
2017/10/04 2,600 2,608 2,592 2,602 3,564,600
2017/10/03 2,591 2,615 2,588 2,614 5,200,300
2017/10/02 2,609 2,610 2,572 2,587 4,543,500
2017/09/29 2,616 2,622 2,607 2,616 4,062,400
2017/09/28 2,630 2,630 2,601 2,612 3,513,000
2017/09/27 2,608 2,625 2,593 2,616 3,734,600
2017/09/26 2,620 2,633 2,620 2,632 4,387,000
2017/09/25 2,603 2,621 2,600 2,618 3,681,400
2017/09/22 2,594 2,598 2,575 2,590 3,646,000
2017/09/21 2,621 2,626 2,592 2,592 4,965,300
2017/09/20 2,606 2,619 2,597 2,613 3,905,200
2017/09/19 2,615 2,624 2,602 2,621 4,721,200
2017/09/15 2,596 2,599 2,584 2,596 5,700,300
2017/09/14 2,590 2,604 2,578 2,597 5,642,500
2017/09/13 2,579 2,590 2,570 2,581 3,255,800
2017/09/12 2,570 2,574 2,552 2,565 3,677,300
2017/09/11 2,531 2,565 2,529 2,557 3,832,500
2017/09/08 2,525 2,534 2,517 2,521 4,676,200
2017/09/07 2,535 2,538 2,517 2,525 2,540,700
2017/09/06 2,521 2,530 2,505 2,522 3,438,800
2017/09/05 2,517 2,527 2,509 2,521 2,934,300
2017/09/04 2,527 2,541 2,502 2,509 3,102,400
2017/09/01 2,555 2,555 2,516 2,527 3,062,000
2017/08/31 2,547 2,555 2,541 2,544 4,322,900
2017/08/30 2,526 2,546 2,519 2,532 2,694,800
2017/08/29 2,508 2,531 2,507 2,527 2,763,500
2017/08/28 2,508 2,525 2,505 2,522 3,204,800
2017/08/25 2,475 2,511 2,470 2,501 3,130,800
2017/08/24 2,492 2,513 2,477 2,477 3,376,100
2017/08/23 2,517 2,518 2,479 2,488 4,148,700
2017/08/22 2,513 2,517 2,503 2,505 2,859,600
2017/08/21 2,526 2,528 2,500 2,505 2,616,800
2017/08/18 2,519 2,533 2,512 2,526 3,637,900
2017/08/17 2,518 2,553 2,518 2,540 2,908,400
2017/08/16 2,526 2,539 2,517 2,517 2,418,900
2017/08/15 2,538 2,549 2,525 2,525 3,273,400
2017/08/14 2,533 2,548 2,518 2,523 4,867,000
2017/08/10 2,555 2,575 2,546 2,557 3,545,300
2017/08/09 2,554 2,565 2,533 2,553 4,166,900
2017/08/08 2,575 2,584 2,546 2,563 3,615,700
2017/08/07 2,565 2,576 2,559 2,575 4,612,700
2017/08/04 2,549 2,577 2,548 2,565 8,095,300
2017/08/03 2,476 2,538 2,471 2,536 12,457,800
2017/08/02 2,451 2,471 2,440 2,459 7,797,000
2017/08/01 2,412 2,440 2,404 2,439 5,372,800
2017/07/31 2,395 2,414 2,384 2,397 4,053,000
2017/07/28 2,383 2,402 2,379 2,396 3,475,800
2017/07/27 2,392 2,393 2,373 2,381 3,198,400
2017/07/26 2,395 2,395 2,381 2,385 2,987,200
2017/07/25 2,378 2,387 2,372 2,372 2,565,900
2017/07/24 2,400 2,402 2,379 2,385 3,030,700
2017/07/21 2,414 2,415 2,397 2,409 2,604,000
2017/07/20 2,404 2,425 2,395 2,424 3,043,100
2017/07/19 2,385 2,403 2,376 2,402 3,142,800
2017/07/18 2,407 2,410 2,383 2,401 3,252,400
2017/07/14 2,410 2,426 2,403 2,421 4,783,800
2017/07/13 2,384 2,396 2,358 2,394 3,553,200
2017/07/12 2,383 2,398 2,379 2,387 3,503,100
2017/07/11 2,381 2,386 2,359 2,378 5,041,200
2017/07/10 2,414 2,425 2,385 2,391 3,645,100
2017/07/07 2,376 2,410 2,374 2,396 4,875,600
2017/07/06 2,401 2,405 2,382 2,387 5,405,400
2017/07/05 2,389 2,416 2,388 2,416 6,475,800
2017/07/04 2,394 2,400 2,369 2,376 4,979,400
2017/07/03 2,370 2,379 2,352 2,373 4,359,500
2017/06/30 2,347 2,378 2,345 2,356 5,829,000
2017/06/29 2,375 2,385 2,349 2,361 5,915,700
2017/06/28 2,295 2,341 2,295 2,335 6,440,300
2017/06/27 2,276 2,312 2,275 2,293 5,058,700
2017/06/26 2,272 2,280 2,262 2,263 3,410,400
2017/06/23 2,265 2,272 2,253 2,256 3,778,200
2017/06/22 2,260 2,264 2,254 2,255 4,234,400
2017/06/21 2,275 2,284 2,259 2,267 5,413,100
2017/06/20 2,281 2,305 2,280 2,287 4,927,700
2017/06/19 2,264 2,268 2,249 2,262 2,522,800
2017/06/16 2,252 2,273 2,247 2,265 10,052,400
2017/06/15 2,279 2,292 2,254 2,254 6,256,900
2017/06/14 2,283 2,288 2,268 2,275 5,190,100
2017/06/13 2,289 2,311 2,281 2,293 5,719,200
2017/06/12 2,286 2,316 2,283 2,299 5,801,300
2017/06/09 2,262 2,278 2,252 2,270 6,722,300
2017/06/08 2,282 2,290 2,262 2,264 5,678,900
2017/06/07 2,254 2,273 2,240 2,270 5,486,900
2017/06/06 2,237 2,265 2,236 2,252 7,344,100
2017/06/05 2,275 2,279 2,229 2,236 10,554,100
2017/06/02 2,255 2,309 2,254 2,308 7,521,200
2017/06/01 2,218 2,245 2,216 2,236 5,310,900
2017/05/31 2,230 2,237 2,214 2,218 4,726,300
2017/05/30 2,230 2,240 2,215 2,233 4,097,700
2017/05/29 2,232 2,242 2,227 2,229 2,608,800
2017/05/26 2,249 2,262 2,228 2,229 4,060,100
2017/05/25 2,250 2,256 2,236 2,246 3,382,500
2017/05/24 2,269 2,274 2,246 2,255 4,031,200
2017/05/23 2,259 2,267 2,244 2,249 3,090,400
2017/05/22 2,289 2,290 2,255 2,264 4,954,000
2017/05/19 2,215 2,280 2,215 2,272 7,450,900
2017/05/18 2,221 2,228 2,209 2,214 9,028,300
2017/05/17 2,295 2,295 2,258 2,264 7,621,800
2017/05/16 2,315 2,326 2,307 2,314 4,916,400
2017/05/15 2,314 2,319 2,284 2,297 5,329,300
2017/05/12 2,330 2,340 2,303 2,311 7,342,500
2017/05/11 2,365 2,365 2,327 2,340 8,218,000
2017/05/10 2,433 2,434 2,362 2,364 9,770,400
2017/05/09 2,463 2,480 2,401 2,409 8,455,400
2017/05/08 2,442 2,483 2,442 2,463 7,185,200
2017/05/02 2,425 2,450 2,420 2,438 4,674,600
2017/05/01 2,400 2,429 2,395 2,426 2,475,200
2017/04/28 2,389 2,418 2,382 2,404 4,727,500
2017/04/27 2,395 2,403 2,384 2,397 2,928,100
2017/04/26 2,380 2,407 2,366 2,405 5,031,200
2017/04/25 2,316 2,364 2,315 2,356 4,198,100
2017/04/24 2,326 2,334 2,313 2,316 3,519,900
2017/04/21 2,317 2,317 2,282 2,299 5,083,700
2017/04/20 2,285 2,299 2,276 2,283 4,650,200
2017/04/19 2,300 2,307 2,276 2,297 5,295,900
2017/04/18 2,351 2,362 2,319 2,325 2,871,700
2017/04/17 2,319 2,333 2,308 2,333 2,683,300
2017/04/14 2,339 2,346 2,320 2,337 3,758,700
2017/04/13 2,358 2,358 2,310 2,337 6,705,100
2017/04/12 2,421 2,428 2,390 2,399 4,566,400
2017/04/11 2,462 2,481 2,432 2,437 4,224,300
2017/04/10 2,462 2,498 2,451 2,492 4,563,500
2017/04/07 2,423 2,463 2,409 2,447 6,262,500
2017/04/06 2,430 2,446 2,404 2,412 4,507,900
2017/04/05 2,422 2,445 2,407 2,434 5,772,300
2017/04/04 2,366 2,419 2,350 2,398 7,442,500
2017/04/03 2,405 2,416 2,358 2,366 6,855,400
2017/03/31 2,451 2,458 2,406 2,406 4,757,100
2017/03/30 2,434 2,469 2,432 2,435 3,708,200
2017/03/29 2,465 2,470 2,447 2,456 5,578,000
2017/03/28 2,467 2,470 2,448 2,465 4,572,200
2017/03/27 2,435 2,435 2,415 2,423 3,514,600
2017/03/24 2,430 2,456 2,427 2,447 3,913,000
2017/03/23 2,428 2,438 2,421 2,430 4,009,900
2017/03/22 2,465 2,469 2,428 2,428 6,284,800
2017/03/21 2,473 2,507 2,472 2,491 3,764,000
2017/03/17 2,477 2,487 2,471 2,472 9,500,000
2017/03/16 2,477 2,495 2,473 2,477 5,092,300
2017/03/15 2,498 2,498 2,474 2,477 5,065,300
2017/03/14 2,508 2,521 2,500 2,501 4,662,600
2017/03/13 2,504 2,524 2,497 2,511 4,764,000
2017/03/10 2,510 2,519 2,495 2,507 7,723,900
2017/03/09 2,519 2,521 2,503 2,512 4,175,800
2017/03/08 2,532 2,541 2,508 2,520 5,099,700
2017/03/07 2,545 2,560 2,530 2,536 4,216,600
2017/03/06 2,557 2,557 2,532 2,532 3,905,100
2017/03/03 2,553 2,565 2,548 2,561 5,450,900
2017/03/02 2,586 2,586 2,560 2,561 5,319,900
2017/03/01 2,558 2,588 2,533 2,560 4,722,700
2017/02/28 2,558 2,569 2,535 2,535 4,802,500
2017/02/27 2,550 2,562 2,533 2,543 4,757,700
2017/02/24 2,606 2,608 2,572 2,574 6,004,200
2017/02/23 2,622 2,643 2,606 2,619 5,269,800
2017/02/22 2,608 2,619 2,596 2,608 4,196,400
2017/02/21 2,610 2,620 2,603 2,607 2,462,200
2017/02/20 2,610 2,621 2,598 2,610 2,818,000
2017/02/17 2,620 2,642 2,607 2,613 3,865,200
2017/02/16 2,640 2,664 2,626 2,632 4,656,000
2017/02/15 2,590 2,657 2,574 2,651 8,848,300
2017/02/14 2,577 2,586 2,558 2,561 5,515,800
2017/02/13 2,570 2,579 2,557 2,568 4,979,600
2017/02/10 2,588 2,590 2,537 2,546 8,388,000
2017/02/09 2,567 2,577 2,545 2,554 4,072,800
2017/02/08 2,564 2,587 2,552 2,584 4,747,100
2017/02/07 2,540 2,562 2,520 2,541 4,562,000
2017/02/06 2,575 2,589 2,531 2,535 6,693,100
2017/02/03 2,605 2,638 2,558 2,564 7,480,300
2017/02/02 2,583 2,706 2,532 2,628 12,491,100
2017/02/01 2,533 2,578 2,506 2,573 3,627,200
2017/01/31 2,555 2,579 2,538 2,550 5,636,800
2017/01/30 2,610 2,615 2,580 2,602 3,172,300
2017/01/27 2,640 2,649 2,604 2,615 3,319,700
2017/01/26 2,606 2,636 2,595 2,619 6,117,000
2017/01/25 2,615 2,624 2,563 2,586 5,638,700
2017/01/24 2,589 2,620 2,568 2,586 6,347,500
2017/01/23 2,540 2,568 2,515 2,555 4,330,900
2017/01/20 2,579 2,587 2,553 2,558 4,799,100
2017/01/19 2,557 2,575 2,542 2,560 3,896,500
2017/01/18 2,504 2,545 2,496 2,537 3,608,100
2017/01/17 2,561 2,562 2,504 2,504 3,789,900
2017/01/16 2,542 2,569 2,541 2,561 3,577,000
2017/01/13 2,546 2,558 2,532 2,550 3,956,800
2017/01/12 2,559 2,562 2,534 2,561 3,705,200
2017/01/11 2,540 2,580 2,540 2,566 4,255,300
2017/01/10 2,541 2,558 2,525 2,529 4,722,000
2017/01/06 2,529 2,553 2,526 2,546 2,880,700
2017/01/05 2,569 2,569 2,535 2,548 3,575,400
2017/01/04 2,511 2,565 2,507 2,560 5,176,400

このページの先頭へ