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
2025/06/13 2,857 2,861 2,816 2,846 10,343,000
2025/06/12 2,855 2,875 2,842 2,857 8,096,900
2025/06/11 2,873 2,894 2,850 2,877 6,351,800
2025/06/10 2,850 2,888 2,850 2,854 7,871,900
2025/06/09 2,875 2,894 2,833 2,844 8,392,700
2025/06/06 2,862 2,882 2,858 2,875 6,434,900
2025/06/05 2,868 2,886 2,851 2,861 7,298,200
2025/06/04 2,866 2,907 2,865 2,882 7,784,600
2025/06/03 2,926 2,930 2,861 2,866 10,805,800
2025/06/02 2,935 2,947 2,902 2,904 9,135,200
2025/05/30 2,894 2,950 2,890 2,935 14,623,900
2025/05/29 2,913 2,947 2,912 2,935 10,149,900
2025/05/28 2,950 2,968 2,913 2,913 10,399,000
2025/05/27 2,915 2,947 2,912 2,940 6,672,300
2025/05/26 2,920 2,935 2,911 2,915 6,358,500
2025/05/23 2,935 2,948 2,918 2,927 9,241,100
2025/05/22 2,915 2,928 2,894 2,914 9,981,600
2025/05/21 2,920 2,939 2,912 2,935 10,131,700
2025/05/20 2,916 2,959 2,883 2,900 15,885,400
2025/05/19 2,921 2,960 2,895 2,900 15,092,700
2025/05/16 2,869 2,893 2,865 2,880 9,675,800
2025/05/15 2,850 2,867 2,825 2,862 8,864,100
2025/05/14 2,874 2,879 2,827 2,850 10,775,900
2025/05/13 2,830 2,860 2,817 2,843 14,273,900
2025/05/12 2,778 2,800 2,771 2,796 8,582,400
2025/05/09 2,777 2,784 2,741 2,760 13,122,400
2025/05/08 2,714 2,720 2,688 2,713 12,339,800
2025/05/07 2,665 2,748 2,661 2,737 20,231,100
2025/05/02 2,694 2,697 2,630 2,641 19,630,200
2025/05/01 2,689 2,698 2,662 2,687 9,844,500
2025/04/30 2,742 2,746 2,705 2,712 13,801,400
2025/04/28 2,701 2,742 2,697 2,710 10,100,400
2025/04/25 2,693 2,705 2,671 2,678 12,167,300
2025/04/24 2,637 2,675 2,631 2,667 13,005,700
2025/04/23 2,605 2,626 2,559 2,626 15,392,400
2025/04/22 2,474 2,529 2,458 2,529 14,688,100
2025/04/21 2,476 2,478 2,434 2,434 6,029,800
2025/04/18 2,492 2,505 2,475 2,486 5,921,600
2025/04/17 2,451 2,479 2,443 2,479 6,443,300
2025/04/16 2,458 2,475 2,427 2,452 8,981,400
2025/04/15 2,497 2,507 2,474 2,477 8,316,700
2025/04/14 2,503 2,518 2,467 2,467 9,717,400
2025/04/11 2,435 2,483 2,411 2,473 17,461,500
2025/04/10 2,601 2,609 2,538 2,566 19,901,900
2025/04/09 2,438 2,447 2,367 2,405 17,426,900
2025/04/08 2,420 2,523 2,414 2,466 19,714,000
2025/04/07 2,260 2,409 2,257 2,334 33,800,100
2025/04/04 2,600 2,639 2,485 2,543 34,370,900
2025/04/03 2,500 2,712 2,500 2,660 38,385,600
2025/04/02 2,641 2,645 2,593 2,615 9,616,400
2025/04/01 2,666 2,684 2,642 2,653 12,471,400
2025/03/31 2,651 2,664 2,602 2,627 15,457,700
2025/03/28 2,749 2,770 2,712 2,735 11,754,500
2025/03/27 2,786 2,802 2,766 2,802 14,050,800
2025/03/26 2,793 2,795 2,762 2,786 10,875,000
2025/03/25 2,793 2,799 2,752 2,768 9,520,300
2025/03/24 2,803 2,804 2,740 2,760 10,419,500
2025/03/21 2,780 2,817 2,759 2,787 19,389,600
2025/03/19 2,770 2,842 2,768 2,825 25,361,200
2025/03/18 2,796 2,796 2,738 2,742 28,648,200
2025/03/17 2,601 2,654 2,599 2,646 11,589,300
2025/03/14 2,568 2,597 2,567 2,581 8,252,700
2025/03/13 2,589 2,606 2,580 2,580 7,599,800
2025/03/12 2,574 2,590 2,559 2,583 8,414,300
2025/03/11 2,572 2,586 2,529 2,585 10,744,800
2025/03/10 2,568 2,597 2,552 2,581 8,037,300
2025/03/07 2,530 2,562 2,515 2,553 9,234,800
2025/03/06 2,550 2,583 2,543 2,564 9,577,900
2025/03/05 2,530 2,553 2,510 2,553 10,042,800
2025/03/04 2,548 2,555 2,513 2,529 9,384,800
2025/03/03 2,532 2,564 2,516 2,563 9,482,500
2025/02/28 2,525 2,542 2,486 2,497 19,047,700
2025/02/27 2,525 2,572 2,524 2,548 13,544,600
2025/02/26 2,585 2,585 2,508 2,522 23,078,000
2025/02/25 2,520 2,605 2,508 2,589 42,966,700
2025/02/21 2,370 2,401 2,370 2,381 7,250,600
2025/02/20 2,369 2,381 2,351 2,369 8,761,400
2025/02/19 2,416 2,424 2,376 2,376 13,424,100
2025/02/18 2,418 2,438 2,407 2,420 6,509,000
2025/02/17 2,454 2,461 2,416 2,418 10,351,700
2025/02/14 2,485 2,499 2,462 2,462 7,266,000
2025/02/13 2,470 2,498 2,460 2,490 8,593,000
2025/02/12 2,458 2,466 2,431 2,455 10,223,400
2025/02/10 2,518 2,518 2,458 2,458 11,926,200
2025/02/07 2,540 2,559 2,501 2,522 15,081,900
2025/02/06 2,497 2,578 2,453 2,520 30,399,600
2025/02/05 2,500 2,513 2,479 2,497 10,439,600
2025/02/04 2,496 2,496 2,458 2,487 10,211,500
2025/02/03 2,460 2,464 2,434 2,456 13,582,800
2025/01/31 2,491 2,495 2,470 2,490 7,795,900
2025/01/30 2,475 2,494 2,469 2,493 6,932,200
2025/01/29 2,500 2,500 2,471 2,475 6,343,300
2025/01/28 2,486 2,496 2,465 2,479 7,779,500
2025/01/27 2,493 2,505 2,479 2,486 6,899,700
2025/01/24 2,483 2,503 2,461 2,469 8,550,500
2025/01/23 2,473 2,475 2,444 2,457 9,736,800
2025/01/22 2,472 2,478 2,451 2,452 8,094,700
2025/01/21 2,478 2,483 2,456 2,462 7,302,700
2025/01/20 2,465 2,492 2,461 2,480 7,771,300
2025/01/17 2,480 2,485 2,443 2,455 11,547,700
2025/01/16 2,499 2,510 2,475 2,489 8,768,400
2025/01/15 2,532 2,536 2,484 2,496 8,695,000
2025/01/14 2,492 2,511 2,475 2,508 11,955,800
2025/01/10 2,494 2,505 2,471 2,479 10,076,700
2025/01/09 2,535 2,537 2,483 2,483 14,280,900
2025/01/08 2,555 2,566 2,528 2,538 12,094,200
2025/01/07 2,571 2,598 2,554 2,574 10,711,800
2025/01/06 2,636 2,637 2,578 2,590 11,504,100

このページの先頭へ