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
2019/12/30 2,918 2,920 2,899 2,900 2,676,900
2019/12/27 2,933 2,934 2,918 2,922 2,184,500
2019/12/26 2,904 2,922 2,902 2,922 2,178,100
2019/12/25 2,910 2,918 2,904 2,904 1,814,200
2019/12/24 2,917 2,922 2,906 2,907 1,814,700
2019/12/23 2,916 2,925 2,907 2,917 2,471,800
2019/12/20 2,926 2,932 2,906 2,913 5,710,400
2019/12/19 2,934 2,948 2,929 2,932 3,394,500
2019/12/18 2,951 2,952 2,929 2,935 3,414,600
2019/12/17 2,933 2,948 2,931 2,948 3,784,300
2019/12/16 2,939 2,945 2,921 2,924 4,180,000
2019/12/13 2,947 2,961 2,933 2,945 8,429,000
2019/12/12 2,926 2,926 2,906 2,907 3,603,800
2019/12/11 2,916 2,930 2,912 2,921 3,456,000
2019/12/10 2,928 2,932 2,913 2,921 3,620,100
2019/12/09 2,936 2,938 2,912 2,936 4,399,400
2019/12/06 2,927 2,937 2,912 2,922 4,126,900
2019/12/05 2,919 2,927 2,898 2,926 5,071,400
2019/12/04 2,854 2,898 2,845 2,895 3,861,400
2019/12/03 2,880 2,886 2,871 2,879 4,041,600
2019/12/02 2,878 2,915 2,874 2,908 4,398,000
2019/11/29 2,885 2,890 2,862 2,866 4,007,100
2019/11/28 2,892 2,895 2,870 2,885 2,551,900
2019/11/27 2,879 2,897 2,874 2,890 3,262,700
2019/11/26 2,910 2,923 2,875 2,879 6,209,500
2019/11/25 2,855 2,889 2,852 2,889 4,469,100
2019/11/22 2,852 2,858 2,834 2,841 3,806,900
2019/11/21 2,818 2,840 2,800 2,834 4,039,900
2019/11/20 2,833 2,847 2,821 2,830 3,477,500
2019/11/19 2,860 2,865 2,845 2,850 2,592,600
2019/11/18 2,840 2,855 2,837 2,854 3,713,500
2019/11/15 2,837 2,863 2,832 2,858 4,363,200
2019/11/14 2,851 2,852 2,820 2,824 4,348,600
2019/11/13 2,874 2,878 2,863 2,866 4,890,100
2019/11/12 2,847 2,881 2,839 2,878 5,114,100
2019/11/11 2,872 2,891 2,864 2,872 5,672,800
2019/11/08 2,840 2,877 2,839 2,877 10,069,600
2019/11/07 2,810 2,813 2,771 2,804 7,917,200
2019/11/06 2,763 2,842 2,751 2,840 10,933,500
2019/11/05 2,751 2,765 2,732 2,740 7,094,700
2019/11/01 2,735 2,747 2,718 2,732 4,695,200
2019/10/31 2,758 2,769 2,752 2,764 4,916,300
2019/10/30 2,769 2,769 2,740 2,763 4,996,600
2019/10/29 2,747 2,760 2,744 2,760 4,334,600
2019/10/28 2,733 2,741 2,729 2,736 2,573,700
2019/10/25 2,724 2,734 2,718 2,729 3,175,200
2019/10/24 2,735 2,744 2,721 2,724 3,974,100
2019/10/23 2,701 2,714 2,693 2,707 4,414,200
2019/10/21 2,679 2,707 2,679 2,704 3,867,400
2019/10/18 2,677 2,685 2,665 2,677 4,312,900
2019/10/17 2,693 2,711 2,677 2,678 4,008,600
2019/10/16 2,710 2,721 2,694 2,700 4,591,600
2019/10/15 2,700 2,711 2,688 2,695 5,143,400
2019/10/11 2,665 2,685 2,654 2,681 4,834,900
2019/10/10 2,611 2,640 2,608 2,637 4,688,100
2019/10/09 2,618 2,631 2,617 2,625 4,178,000
2019/10/08 2,638 2,650 2,631 2,640 5,163,700
2019/10/07 2,631 2,652 2,626 2,639 3,696,700
2019/10/04 2,614 2,631 2,609 2,626 5,084,700
2019/10/03 2,593 2,624 2,591 2,622 6,066,500
2019/10/02 2,635 2,639 2,622 2,629 6,155,900
2019/10/01 2,669 2,677 2,658 2,667 5,019,000
2019/09/30 2,660 2,665 2,646 2,651 5,376,600
2019/09/27 2,680 2,695 2,661 2,673 6,007,800
2019/09/26 2,730 2,753 2,729 2,735 8,752,400
2019/09/25 2,740 2,754 2,727 2,747 4,679,500
2019/09/24 2,720 2,765 2,718 2,743 9,143,800
2019/09/20 2,790 2,792 2,755 2,760 10,435,200
2019/09/19 2,792 2,812 2,783 2,783 6,583,200
2019/09/18 2,816 2,827 2,792 2,793 5,211,200
2019/09/17 2,820 2,841 2,804 2,814 7,123,600
2019/09/13 2,800 2,819 2,780 2,811 8,482,200
2019/09/12 2,820 2,822 2,793 2,801 6,947,400
2019/09/11 2,775 2,808 2,767 2,806 6,848,600
2019/09/10 2,717 2,759 2,716 2,757 6,177,800
2019/09/09 2,700 2,715 2,699 2,708 4,792,600
2019/09/06 2,668 2,706 2,664 2,705 6,583,900
2019/09/05 2,603 2,650 2,602 2,644 6,242,900
2019/09/04 2,585 2,598 2,578 2,589 5,181,400
2019/09/03 2,598 2,617 2,590 2,604 3,892,000
2019/09/02 2,585 2,604 2,581 2,599 3,600,400
2019/08/30 2,551 2,588 2,550 2,585 5,919,900
2019/08/29 2,536 2,542 2,521 2,538 5,762,800
2019/08/28 2,554 2,564 2,542 2,542 4,447,300
2019/08/27 2,565 2,571 2,551 2,555 4,583,200
2019/08/26 2,520 2,558 2,520 2,552 4,983,800
2019/08/23 2,556 2,583 2,556 2,578 4,441,600
2019/08/22 2,562 2,572 2,556 2,566 4,756,600
2019/08/21 2,575 2,576 2,562 2,568 5,148,000
2019/08/20 2,570 2,603 2,562 2,601 5,287,400
2019/08/19 2,597 2,604 2,562 2,571 7,634,500
2019/08/16 2,584 2,614 2,571 2,606 4,537,800
2019/08/15 2,575 2,598 2,557 2,595 7,521,900
2019/08/14 2,645 2,654 2,626 2,647 4,440,400
2019/08/13 2,620 2,627 2,606 2,620 5,379,800
2019/08/09 2,680 2,682 2,637 2,653 5,691,900
2019/08/08 2,670 2,685 2,656 2,659 5,336,600
2019/08/07 2,708 2,708 2,660 2,670 6,227,000
2019/08/06 2,604 2,718 2,600 2,710 7,088,300
2019/08/05 2,754 2,757 2,685 2,704 9,005,300
2019/08/02 2,810 2,821 2,761 2,780 11,661,400
2019/08/01 2,905 2,932 2,861 2,884 6,600,700
2019/07/31 2,935 2,953 2,933 2,937 3,251,800
2019/07/30 2,955 2,979 2,945 2,959 3,024,300
2019/07/29 2,950 2,957 2,938 2,949 2,477,200
2019/07/26 2,927 2,955 2,925 2,950 3,128,600
2019/07/25 2,950 2,963 2,943 2,943 3,512,900
2019/07/24 2,945 2,950 2,932 2,948 3,699,800
2019/07/23 2,916 2,948 2,901 2,937 3,598,900
2019/07/22 2,929 2,950 2,919 2,925 3,205,400
2019/07/19 2,871 2,926 2,863 2,922 4,511,500
2019/07/18 2,920 2,923 2,863 2,871 5,881,600
2019/07/17 2,930 2,955 2,922 2,937 3,152,800
2019/07/16 2,950 2,958 2,938 2,940 3,417,600
2019/07/12 2,940 2,958 2,934 2,953 4,045,500
2019/07/11 2,933 2,946 2,910 2,922 4,946,900
2019/07/10 2,933 2,942 2,923 2,932 4,187,000
2019/07/09 2,945 2,963 2,937 2,941 3,623,300
2019/07/08 2,952 2,968 2,939 2,941 4,375,400
2019/07/05 2,925 2,957 2,922 2,952 3,255,700
2019/07/04 2,924 2,942 2,920 2,938 2,797,600
2019/07/03 2,926 2,928 2,897 2,913 4,606,500
2019/07/02 2,914 2,962 2,909 2,951 5,043,400
2019/07/01 2,883 2,913 2,876 2,911 5,837,700
2019/06/28 2,854 2,859 2,824 2,840 4,680,900
2019/06/27 2,840 2,876 2,835 2,866 2,856,900
2019/06/26 2,851 2,869 2,843 2,849 3,151,100
2019/06/25 2,882 2,883 2,856 2,860 3,622,400
2019/06/24 2,879 2,904 2,874 2,885 2,565,800
2019/06/21 2,890 2,915 2,884 2,892 6,532,700
2019/06/20 2,886 2,899 2,871 2,887 3,868,100
2019/06/19 2,885 2,910 2,867 2,903 5,263,000
2019/06/18 2,877 2,878 2,841 2,848 4,183,900
2019/06/17 2,860 2,887 2,859 2,877 3,145,400
2019/06/14 2,867 2,897 2,867 2,879 4,132,300
2019/06/13 2,891 2,894 2,849 2,866 4,703,200
2019/06/12 2,894 2,915 2,889 2,904 3,465,800
2019/06/11 2,896 2,911 2,891 2,910 3,666,800
2019/06/10 2,900 2,915 2,885 2,907 3,990,600
2019/06/07 2,890 2,906 2,882 2,895 2,930,400
2019/06/06 2,905 2,913 2,879 2,879 3,518,500
2019/06/05 2,891 2,916 2,881 2,908 4,384,900
2019/06/04 2,845 2,865 2,839 2,857 4,753,700
2019/06/03 2,796 2,844 2,792 2,840 4,244,200
2019/05/31 2,844 2,861 2,829 2,833 4,895,500
2019/05/30 2,842 2,873 2,835 2,866 4,215,900
2019/05/29 2,831 2,847 2,809 2,843 5,047,500
2019/05/28 2,872 2,894 2,855 2,855 4,192,800
2019/05/27 2,851 2,885 2,850 2,871 2,739,400
2019/05/24 2,800 2,855 2,773 2,851 5,299,800
2019/05/23 2,850 2,864 2,834 2,839 4,551,400
2019/05/22 2,862 2,887 2,844 2,879 4,514,600
2019/05/21 2,914 2,918 2,858 2,862 6,251,500
2019/05/20 2,920 2,942 2,913 2,933 3,000,600
2019/05/17 2,903 2,946 2,889 2,934 4,052,600
2019/05/16 2,884 2,897 2,867 2,894 4,604,000
2019/05/15 2,893 2,908 2,866 2,898 5,682,700
2019/05/14 2,818 2,902 2,812 2,892 7,804,400
2019/05/13 2,850 2,874 2,835 2,856 8,372,800
2019/05/10 2,900 2,943 2,826 2,844 19,510,600
2019/05/09 2,924 3,090 2,868 3,003 13,024,100
2019/05/08 2,943 2,950 2,916 2,929 5,110,400
2019/05/07 3,026 3,033 2,980 2,987 5,125,400
2019/04/26 3,016 3,060 3,015 3,056 3,835,400
2019/04/25 3,016 3,027 3,001 3,021 2,713,400
2019/04/24 3,062 3,064 3,016 3,025 3,394,100
2019/04/23 3,006 3,044 3,004 3,042 3,199,300
2019/04/22 2,990 3,022 2,981 3,020 2,657,700
2019/04/19 3,018 3,025 2,985 2,989 2,882,600
2019/04/18 3,020 3,032 2,988 2,995 4,695,800
2019/04/17 3,015 3,035 3,007 3,020 4,043,000
2019/04/16 3,050 3,053 3,019 3,024 4,414,400
2019/04/15 3,051 3,074 3,050 3,059 3,099,100
2019/04/12 3,047 3,051 3,023 3,040 3,572,400
2019/04/11 3,050 3,065 3,035 3,050 4,101,700
2019/04/10 3,090 3,098 3,061 3,067 3,660,700
2019/04/09 3,138 3,140 3,110 3,119 3,352,800
2019/04/08 3,174 3,178 3,154 3,164 2,375,100
2019/04/05 3,142 3,167 3,139 3,161 2,404,500
2019/04/04 3,140 3,150 3,127 3,142 2,485,700
2019/04/03 3,112 3,131 3,104 3,126 3,207,000
2019/04/02 3,140 3,146 3,114 3,114 2,327,800
2019/04/01 3,108 3,139 3,102 3,119 3,777,500
2019/03/29 3,104 3,117 3,074 3,074 3,849,800
2019/03/28 3,143 3,159 3,085 3,094 4,123,800
2019/03/27 3,205 3,218 3,155 3,174 4,741,600
2019/03/26 3,210 3,254 3,198 3,252 5,923,900
2019/03/25 3,196 3,198 3,161 3,182 4,229,000
2019/03/22 3,238 3,256 3,215 3,255 3,606,200
2019/03/20 3,185 3,228 3,185 3,222 3,059,100
2019/03/19 3,189 3,198 3,179 3,189 2,633,900
2019/03/18 3,198 3,200 3,169 3,191 3,045,100
2019/03/15 3,152 3,189 3,148 3,189 5,156,400
2019/03/14 3,160 3,164 3,129 3,129 3,720,000
2019/03/13 3,157 3,167 3,125 3,142 3,039,300
2019/03/12 3,160 3,187 3,156 3,170 3,273,700
2019/03/11 3,094 3,130 3,087 3,122 2,323,400
2019/03/08 3,103 3,124 3,085 3,094 4,549,100
2019/03/07 3,130 3,139 3,115 3,117 2,787,000
2019/03/06 3,149 3,153 3,132 3,132 2,757,800
2019/03/05 3,148 3,152 3,131 3,148 2,746,300
2019/03/04 3,152 3,156 3,132 3,148 2,348,800
2019/03/01 3,133 3,155 3,132 3,140 3,759,800
2019/02/28 3,150 3,166 3,137 3,139 3,435,600
2019/02/27 3,172 3,185 3,154 3,155 3,911,600
2019/02/26 3,198 3,202 3,155 3,171 3,690,500
2019/02/25 3,220 3,227 3,194 3,200 2,876,200
2019/02/22 3,180 3,194 3,145 3,187 6,157,600
2019/02/21 3,254 3,290 3,242 3,248 5,231,600
2019/02/20 3,209 3,255 3,198 3,254 4,645,900
2019/02/19 3,180 3,209 3,175 3,193 2,966,300
2019/02/18 3,190 3,198 3,172 3,191 2,888,800
2019/02/15 3,150 3,153 3,128 3,143 2,626,700
2019/02/14 3,186 3,192 3,143 3,149 2,510,700
2019/02/13 3,158 3,162 3,129 3,157 2,744,400
2019/02/12 3,090 3,128 3,067 3,120 3,340,000
2019/02/08 3,122 3,127 3,065 3,065 4,282,400
2019/02/07 3,192 3,205 3,148 3,156 2,948,600
2019/02/06 3,195 3,225 3,172 3,202 5,170,600
2019/02/05 3,170 3,193 3,114 3,152 5,891,200
2019/02/04 3,121 3,150 3,117 3,126 3,449,000
2019/02/01 3,164 3,164 3,100 3,111 6,353,700
2019/01/31 3,180 3,200 3,165 3,181 3,874,100
2019/01/30 3,112 3,162 3,105 3,142 3,965,900
2019/01/29 3,100 3,130 3,093 3,112 2,498,200
2019/01/28 3,124 3,128 3,103 3,108 2,126,500
2019/01/25 3,090 3,130 3,090 3,124 2,294,500
2019/01/24 3,077 3,118 3,059 3,095 2,943,300
2019/01/23 3,098 3,129 3,090 3,106 2,808,000
2019/01/22 3,163 3,163 3,118 3,126 2,232,700
2019/01/21 3,135 3,161 3,125 3,158 3,629,200
2019/01/18 3,100 3,125 3,093 3,103 3,231,900
2019/01/17 3,095 3,106 3,081 3,089 3,297,900
2019/01/16 3,111 3,111 3,076 3,102 2,948,000
2019/01/15 3,077 3,127 3,055 3,121 3,463,500
2019/01/11 3,115 3,129 3,076 3,091 4,069,900
2019/01/10 3,102 3,112 3,061 3,088 4,691,100
2019/01/09 3,130 3,130 3,099 3,108 3,259,000
2019/01/08 3,108 3,129 3,082 3,091 5,144,400
2019/01/07 3,114 3,141 3,101 3,112 4,460,000
2019/01/04 2,964 3,034 2,948 3,030 4,718,900

このページの先頭へ