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
2020/12/30 2,541 2,558 2,524 2,541 3,419,900
2020/12/29 2,539 2,565 2,521 2,562 3,177,900
2020/12/28 2,553 2,563 2,539 2,547 2,582,000
2020/12/25 2,545 2,556 2,545 2,555 1,653,100
2020/12/24 2,550 2,562 2,530 2,544 2,559,200
2020/12/23 2,541 2,546 2,520 2,529 2,629,100
2020/12/22 2,570 2,570 2,539 2,547 3,253,400
2020/12/21 2,600 2,603 2,571 2,588 3,008,300
2020/12/18 2,550 2,600 2,545 2,596 5,952,300
2020/12/17 2,564 2,577 2,549 2,554 2,853,500
2020/12/16 2,550 2,564 2,550 2,564 2,967,200
2020/12/15 2,539 2,546 2,515 2,529 3,464,300
2020/12/14 2,540 2,580 2,534 2,549 3,930,700
2020/12/11 2,540 2,546 2,520 2,545 3,737,400
2020/12/10 2,519 2,538 2,518 2,528 2,925,700
2020/12/09 2,503 2,524 2,493 2,519 2,594,800
2020/12/08 2,488 2,506 2,487 2,496 3,247,000
2020/12/07 2,533 2,543 2,510 2,516 3,329,500
2020/12/04 2,502 2,518 2,494 2,508 2,650,900
2020/12/03 2,504 2,536 2,499 2,513 4,443,500
2020/12/02 2,486 2,503 2,475 2,494 5,020,000
2020/12/01 2,450 2,474 2,435 2,458 3,873,100
2020/11/30 2,494 2,495 2,422 2,433 6,796,400
2020/11/27 2,498 2,508 2,489 2,495 4,310,000
2020/11/26 2,500 2,511 2,481 2,505 3,484,800
2020/11/25 2,539 2,541 2,493 2,503 6,048,200
2020/11/24 2,548 2,558 2,530 2,530 4,379,000
2020/11/20 2,519 2,520 2,501 2,510 2,909,800
2020/11/19 2,530 2,544 2,513 2,535 4,801,800
2020/11/18 2,530 2,533 2,498 2,507 3,459,800
2020/11/17 2,524 2,528 2,495 2,521 4,175,500
2020/11/16 2,515 2,529 2,492 2,496 4,522,900
2020/11/13 2,507 2,511 2,473 2,491 3,759,700
2020/11/12 2,534 2,545 2,491 2,510 4,074,200
2020/11/11 2,529 2,552 2,518 2,548 6,169,700
2020/11/10 2,498 2,520 2,461 2,482 6,172,900
2020/11/09 2,400 2,421 2,392 2,414 3,420,100
2020/11/06 2,370 2,398 2,362 2,390 3,901,100
2020/11/05 2,394 2,405 2,362 2,384 4,787,100
2020/11/04 2,413 2,433 2,390 2,401 4,183,700
2020/11/02 2,348 2,384 2,348 2,371 3,906,000
2020/10/30 2,388 2,388 2,312 2,326 6,188,600
2020/10/29 2,362 2,393 2,362 2,380 3,293,700
2020/10/28 2,419 2,419 2,386 2,396 3,684,900
2020/10/27 2,437 2,438 2,413 2,426 2,808,100
2020/10/26 2,450 2,454 2,432 2,444 2,887,600
2020/10/23 2,450 2,465 2,442 2,458 2,297,700
2020/10/22 2,445 2,445 2,426 2,435 3,374,500
2020/10/21 2,465 2,483 2,458 2,470 2,402,000
2020/10/20 2,488 2,488 2,469 2,471 2,005,200
2020/10/19 2,470 2,492 2,470 2,483 2,531,000
2020/10/16 2,472 2,486 2,455 2,457 3,440,900
2020/10/15 2,487 2,505 2,483 2,499 2,471,000
2020/10/14 2,490 2,499 2,470 2,488 4,069,000
2020/10/13 2,531 2,536 2,502 2,505 4,070,400
2020/10/12 2,554 2,555 2,525 2,532 2,436,000
2020/10/09 2,564 2,567 2,542 2,552 2,549,100
2020/10/08 2,568 2,578 2,547 2,564 2,682,300
2020/10/07 2,548 2,564 2,540 2,561 2,870,700
2020/10/06 2,550 2,564 2,540 2,556 2,880,800
2020/10/05 2,530 2,561 2,525 2,526 3,433,800
2020/10/02 2,535 2,547 2,500 2,504 4,550,300
2020/09/30 2,582 2,583 2,511 2,513 5,390,700
2020/09/29 2,591 2,611 2,572 2,589 5,434,000
2020/09/28 2,640 2,654 2,624 2,654 6,688,200
2020/09/25 2,621 2,627 2,604 2,625 5,242,100
2020/09/24 2,621 2,634 2,612 2,612 5,335,200
2020/09/23 2,574 2,629 2,559 2,622 5,692,200
2020/09/18 2,567 2,594 2,561 2,578 5,761,100
2020/09/17 2,569 2,575 2,558 2,567 4,346,900
2020/09/16 2,562 2,564 2,548 2,561 2,944,900
2020/09/15 2,570 2,579 2,560 2,564 3,273,900
2020/09/14 2,570 2,578 2,555 2,570 3,599,800
2020/09/11 2,533 2,572 2,529 2,560 5,230,000
2020/09/10 2,566 2,570 2,551 2,569 3,768,100
2020/09/09 2,540 2,561 2,530 2,556 6,053,800
2020/09/08 2,605 2,607 2,547 2,582 5,951,500
2020/09/07 2,625 2,630 2,583 2,589 5,869,900
2020/09/04 2,591 2,627 2,587 2,617 5,531,100
2020/09/03 2,622 2,624 2,595 2,621 5,581,500
2020/09/02 2,641 2,641 2,587 2,597 8,782,100
2020/09/01 2,583 2,629 2,566 2,591 15,223,900
2020/08/31 2,450 2,574 2,438 2,513 24,943,700
2020/08/28 2,344 2,366 2,317 2,333 5,624,300
2020/08/27 2,350 2,352 2,323 2,334 3,356,100
2020/08/26 2,350 2,362 2,341 2,354 2,793,400
2020/08/25 2,357 2,369 2,350 2,355 4,310,300
2020/08/24 2,326 2,337 2,317 2,334 2,918,800
2020/08/21 2,311 2,330 2,306 2,310 2,753,000
2020/08/20 2,306 2,317 2,292 2,292 2,626,500
2020/08/19 2,291 2,318 2,286 2,315 2,188,500
2020/08/18 2,306 2,318 2,287 2,306 3,556,200
2020/08/17 2,315 2,338 2,308 2,312 3,108,800
2020/08/14 2,300 2,330 2,291 2,315 5,474,600
2020/08/13 2,329 2,355 2,272 2,322 11,477,300
2020/08/12 2,272 2,315 2,269 2,311 5,470,200
2020/08/11 2,242 2,268 2,234 2,265 5,495,600
2020/08/07 2,199 2,220 2,189 2,212 4,110,000
2020/08/06 2,180 2,205 2,179 2,201 3,950,300
2020/08/05 2,164 2,204 2,154 2,197 4,108,600
2020/08/04 2,150 2,177 2,141 2,174 5,369,500
2020/08/03 2,124 2,136 2,118 2,129 5,061,100
2020/07/31 2,169 2,169 2,118 2,120 7,710,200
2020/07/30 2,202 2,209 2,183 2,192 4,263,500
2020/07/29 2,200 2,201 2,181 2,189 5,234,700
2020/07/28 2,235 2,247 2,215 2,218 6,178,100
2020/07/27 2,245 2,253 2,236 2,253 4,395,300
2020/07/22 2,266 2,296 2,263 2,263 3,554,800
2020/07/21 2,301 2,307 2,259 2,268 5,456,600
2020/07/20 2,326 2,326 2,301 2,310 2,310,500
2020/07/17 2,317 2,327 2,312 2,315 2,368,500
2020/07/16 2,347 2,354 2,326 2,332 5,731,900
2020/07/15 2,288 2,323 2,287 2,310 4,732,900
2020/07/14 2,264 2,275 2,259 2,261 4,183,600
2020/07/13 2,273 2,282 2,264 2,278 3,978,600
2020/07/10 2,257 2,262 2,242 2,242 3,735,600
2020/07/09 2,273 2,276 2,252 2,266 4,180,600
2020/07/08 2,272 2,298 2,264 2,277 3,765,600
2020/07/07 2,289 2,292 2,261 2,270 2,767,900
2020/07/06 2,271 2,293 2,263 2,290 2,471,100
2020/07/03 2,280 2,284 2,243 2,256 2,600,500
2020/07/02 2,255 2,284 2,251 2,264 3,725,500
2020/07/01 2,278 2,278 2,254 2,262 3,531,000
2020/06/30 2,282 2,297 2,262 2,270 5,514,100
2020/06/29 2,250 2,260 2,230 2,233 14,327,600
2020/06/26 2,274 2,290 2,269 2,277 4,270,200
2020/06/25 2,276 2,280 2,254 2,264 5,118,300
2020/06/24 2,300 2,308 2,289 2,297 5,686,200
2020/06/23 2,318 2,344 2,309 2,320 4,770,100
2020/06/22 2,325 2,344 2,316 2,318 5,153,700
2020/06/19 2,369 2,373 2,347 2,358 6,751,900
2020/06/18 2,393 2,397 2,359 2,382 3,140,500
2020/06/17 2,395 2,398 2,372 2,391 3,840,400
2020/06/16 2,398 2,429 2,379 2,422 5,039,800
2020/06/15 2,379 2,401 2,342 2,342 4,221,500
2020/06/12 2,362 2,414 2,349 2,409 6,370,600
2020/06/11 2,442 2,445 2,401 2,401 6,731,900
2020/06/10 2,481 2,506 2,472 2,492 4,333,100
2020/06/09 2,525 2,531 2,484 2,508 5,493,100
2020/06/08 2,551 2,552 2,521 2,544 4,678,500
2020/06/05 2,497 2,511 2,482 2,509 3,520,600
2020/06/04 2,545 2,546 2,479 2,495 4,065,900
2020/06/03 2,527 2,538 2,496 2,513 4,491,500
2020/06/02 2,490 2,508 2,480 2,488 3,898,200
2020/06/01 2,500 2,507 2,468 2,482 3,604,300
2020/05/29 2,493 2,515 2,468 2,515 7,732,500
2020/05/28 2,513 2,542 2,489 2,528 5,616,900
2020/05/27 2,447 2,485 2,437 2,480 4,681,700
2020/05/26 2,418 2,430 2,399 2,425 4,038,400
2020/05/25 2,416 2,417 2,377 2,389 2,766,300
2020/05/22 2,412 2,423 2,374 2,378 3,424,200
2020/05/21 2,415 2,428 2,397 2,414 3,433,000
2020/05/20 2,385 2,411 2,381 2,404 3,600,200
2020/05/19 2,415 2,421 2,391 2,395 4,404,700
2020/05/18 2,340 2,350 2,323 2,340 2,683,700
2020/05/15 2,356 2,366 2,319 2,322 3,242,400
2020/05/14 2,350 2,371 2,328 2,328 3,887,900
2020/05/13 2,377 2,402 2,359 2,368 4,610,100
2020/05/12 2,400 2,405 2,362 2,376 4,651,200
2020/05/11 2,410 2,434 2,377 2,417 6,607,900
2020/05/08 2,266 2,375 2,232 2,342 9,245,500
2020/05/07 2,223 2,235 2,194 2,229 4,430,800
2020/05/01 2,282 2,287 2,216 2,231 5,672,300
2020/04/30 2,279 2,326 2,275 2,300 7,505,800
2020/04/28 2,214 2,231 2,195 2,217 4,455,500
2020/04/27 2,195 2,234 2,186 2,230 4,033,600
2020/04/24 2,179 2,193 2,163 2,187 4,149,300
2020/04/23 2,132 2,192 2,131 2,191 4,437,100
2020/04/22 2,121 2,144 2,108 2,128 5,294,900
2020/04/21 2,150 2,162 2,128 2,154 6,364,900
2020/04/20 2,200 2,207 2,185 2,185 4,037,000
2020/04/17 2,220 2,240 2,197 2,210 4,683,600
2020/04/16 2,200 2,215 2,195 2,211 4,500,700
2020/04/15 2,245 2,248 2,198 2,237 4,868,700
2020/04/14 2,198 2,255 2,194 2,244 4,290,600
2020/04/13 2,208 2,220 2,185 2,186 3,467,300
2020/04/10 2,210 2,238 2,173 2,235 4,669,900
2020/04/09 2,230 2,252 2,199 2,216 4,900,900
2020/04/08 2,230 2,247 2,183 2,232 5,356,300
2020/04/07 2,243 2,257 2,179 2,235 5,913,200
2020/04/06 2,109 2,205 2,095 2,195 6,478,300
2020/04/03 2,151 2,175 2,126 2,139 6,410,400
2020/04/02 2,165 2,180 2,132 2,134 7,573,000
2020/04/01 2,250 2,266 2,176 2,194 8,327,800
2020/03/31 2,356 2,363 2,288 2,292 6,962,200
2020/03/30 2,324 2,379 2,309 2,379 8,124,100
2020/03/27 2,480 2,481 2,383 2,461 11,018,000
2020/03/26 2,388 2,418 2,357 2,404 8,917,200
2020/03/25 2,441 2,480 2,413 2,464 9,499,600
2020/03/24 2,329 2,350 2,292 2,350 9,562,100
2020/03/23 2,260 2,291 2,234 2,279 10,305,300
2020/03/19 2,318 2,384 2,277 2,284 11,979,700
2020/03/18 2,291 2,371 2,272 2,282 9,935,400
2020/03/17 2,181 2,339 2,180 2,296 11,561,500
2020/03/16 2,253 2,323 2,229 2,235 7,572,100
2020/03/13 2,166 2,346 2,149 2,247 14,994,700
2020/03/12 2,391 2,409 2,318 2,350 9,718,800
2020/03/11 2,461 2,510 2,417 2,422 8,297,100
2020/03/10 2,417 2,481 2,335 2,461 10,822,400
2020/03/09 2,512 2,524 2,455 2,472 8,707,300
2020/03/06 2,620 2,636 2,593 2,600 7,070,900
2020/03/05 2,680 2,681 2,645 2,666 4,491,200
2020/03/04 2,623 2,652 2,619 2,639 4,657,600
2020/03/03 2,714 2,717 2,632 2,632 6,287,600
2020/03/02 2,639 2,698 2,626 2,666 7,399,900
2020/02/28 2,692 2,704 2,652 2,690 9,277,000
2020/02/27 2,774 2,779 2,729 2,744 8,300,400
2020/02/26 2,768 2,799 2,754 2,795 6,771,100
2020/02/25 2,769 2,817 2,769 2,799 7,482,700
2020/02/21 2,856 2,881 2,854 2,865 3,167,600
2020/02/20 2,859 2,894 2,851 2,852 3,559,100
2020/02/19 2,857 2,859 2,836 2,836 3,517,500
2020/02/18 2,841 2,873 2,838 2,847 3,530,800
2020/02/17 2,843 2,870 2,836 2,865 3,157,400
2020/02/14 2,875 2,879 2,858 2,870 3,952,500
2020/02/13 2,895 2,908 2,879 2,888 4,112,000
2020/02/12 2,891 2,897 2,872 2,889 4,900,400
2020/02/10 2,887 2,909 2,885 2,908 4,413,900
2020/02/07 2,898 2,925 2,892 2,920 6,925,200
2020/02/06 2,902 2,948 2,899 2,936 8,575,500
2020/02/05 2,840 2,884 2,835 2,872 5,979,000
2020/02/04 2,799 2,821 2,789 2,815 4,141,800
2020/02/03 2,773 2,813 2,768 2,798 4,664,500
2020/01/31 2,808 2,842 2,807 2,823 4,689,000
2020/01/30 2,822 2,838 2,798 2,810 4,269,400
2020/01/29 2,813 2,842 2,804 2,836 3,743,600
2020/01/28 2,831 2,835 2,814 2,827 4,859,800
2020/01/27 2,845 2,860 2,834 2,848 4,350,200
2020/01/24 2,859 2,882 2,854 2,882 4,770,700
2020/01/23 2,880 2,884 2,862 2,863 5,236,200
2020/01/22 2,895 2,904 2,883 2,891 4,591,600
2020/01/21 2,913 2,925 2,896 2,905 3,561,800
2020/01/20 2,892 2,918 2,892 2,913 2,674,000
2020/01/17 2,864 2,895 2,863 2,891 3,111,500
2020/01/16 2,876 2,879 2,864 2,872 3,133,900
2020/01/15 2,894 2,895 2,874 2,879 4,043,900
2020/01/14 2,897 2,907 2,890 2,907 3,242,400
2020/01/10 2,912 2,916 2,896 2,897 3,274,100
2020/01/09 2,897 2,909 2,888 2,902 3,693,200
2020/01/08 2,873 2,884 2,855 2,873 6,426,300
2020/01/07 2,880 2,920 2,876 2,919 3,866,500
2020/01/06 2,876 2,885 2,861 2,884 4,292,200

このページの先頭へ