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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,672 | 5,787 | 5,602 | 5,762 | 15,552,800 |
| 2026/03/26 | 5,613 | 5,660 | 5,589 | 5,655 | 8,646,300 |
| 2026/03/25 | 5,596 | 5,612 | 5,518 | 5,556 | 9,763,900 |
| 2026/03/24 | 5,430 | 5,461 | 5,318 | 5,426 | 10,786,800 |
| 2026/03/23 | 5,198 | 5,301 | 5,145 | 5,272 | 14,219,400 |
| 2026/03/19 | 5,512 | 5,593 | 5,397 | 5,397 | 22,540,600 |
| 2026/03/18 | 5,500 | 5,755 | 5,450 | 5,712 | 16,209,400 |
| 2026/03/17 | 5,272 | 5,404 | 5,255 | 5,297 | 8,516,300 |
| 2026/03/16 | 5,311 | 5,315 | 5,104 | 5,175 | 9,665,300 |
| 2026/03/13 | 4,996 | 5,283 | 4,995 | 5,211 | 13,535,000 |
| 2026/03/12 | 5,181 | 5,191 | 5,046 | 5,120 | 9,599,900 |
| 2026/03/11 | 5,233 | 5,283 | 5,184 | 5,220 | 9,057,900 |
| 2026/03/10 | 4,988 | 5,180 | 4,961 | 5,177 | 11,227,200 |
| 2026/03/09 | 4,800 | 4,963 | 4,731 | 4,918 | 15,218,300 |
| 2026/03/06 | 5,061 | 5,115 | 4,967 | 5,073 | 9,676,400 |
| 2026/03/05 | 5,100 | 5,208 | 5,040 | 5,114 | 12,899,200 |
| 2026/03/04 | 5,073 | 5,199 | 4,924 | 4,953 | 18,267,600 |
| 2026/03/03 | 5,415 | 5,579 | 5,300 | 5,315 | 18,039,000 |
| 2026/03/02 | 5,123 | 5,372 | 5,103 | 5,324 | 13,336,000 |
| 2026/02/27 | 5,139 | 5,333 | 5,105 | 5,290 | 13,376,900 |
| 2026/02/26 | 5,200 | 5,252 | 5,156 | 5,161 | 10,596,900 |
| 2026/02/25 | 5,151 | 5,193 | 5,067 | 5,161 | 11,117,500 |
| 2026/02/24 | 5,108 | 5,132 | 5,022 | 5,132 | 12,190,000 |
| 2026/02/20 | 4,977 | 5,080 | 4,945 | 4,991 | 10,449,500 |
| 2026/02/19 | 4,920 | 5,007 | 4,911 | 4,977 | 7,040,400 |
| 2026/02/18 | 4,900 | 4,941 | 4,871 | 4,900 | 8,476,500 |
| 2026/02/17 | 4,943 | 4,969 | 4,865 | 4,890 | 9,262,500 |
| 2026/02/16 | 5,080 | 5,112 | 4,901 | 4,928 | 9,261,000 |
| 2026/02/13 | 5,164 | 5,193 | 5,058 | 5,058 | 10,583,400 |
| 2026/02/12 | 5,060 | 5,217 | 5,050 | 5,164 | 11,575,400 |
| 2026/02/10 | 4,975 | 5,138 | 4,950 | 5,137 | 14,219,800 |
| 2026/02/09 | 4,863 | 4,954 | 4,837 | 4,925 | 13,174,300 |
| 2026/02/06 | 4,555 | 4,734 | 4,535 | 4,723 | 14,911,400 |
| 2026/02/05 | 4,420 | 4,642 | 4,290 | 4,625 | 21,609,500 |
| 2026/02/04 | 4,250 | 4,348 | 4,220 | 4,337 | 10,627,600 |
| 2026/02/03 | 4,134 | 4,235 | 4,123 | 4,209 | 11,291,400 |
| 2026/02/02 | 4,155 | 4,225 | 4,077 | 4,081 | 8,915,600 |
| 2026/01/30 | 4,070 | 4,110 | 4,028 | 4,097 | 9,501,200 |
| 2026/01/29 | 4,066 | 4,088 | 4,007 | 4,057 | 9,890,700 |
| 2026/01/28 | 3,991 | 4,123 | 3,976 | 4,088 | 9,638,200 |
| 2026/01/27 | 3,980 | 4,020 | 3,933 | 4,008 | 8,630,100 |
| 2026/01/26 | 3,950 | 3,968 | 3,910 | 3,910 | 9,087,000 |
| 2026/01/23 | 4,087 | 4,104 | 4,031 | 4,031 | 7,083,900 |
| 2026/01/22 | 4,116 | 4,138 | 4,066 | 4,082 | 8,265,900 |
| 2026/01/21 | 4,020 | 4,076 | 4,011 | 4,046 | 7,266,400 |
| 2026/01/20 | 4,100 | 4,120 | 4,075 | 4,090 | 7,408,700 |
| 2026/01/19 | 4,055 | 4,125 | 4,015 | 4,118 | 8,922,000 |
| 2026/01/16 | 4,100 | 4,152 | 4,035 | 4,055 | 11,084,900 |
| 2026/01/15 | 4,055 | 4,185 | 4,044 | 4,138 | 11,737,300 |
| 2026/01/14 | 4,000 | 4,058 | 3,984 | 4,055 | 10,371,700 |
| 2026/01/13 | 3,852 | 3,979 | 3,851 | 3,979 | 13,747,400 |
| 2026/01/09 | 3,739 | 3,805 | 3,738 | 3,782 | 9,963,800 |
| 2026/01/08 | 3,770 | 3,783 | 3,731 | 3,739 | 7,738,500 |
| 2026/01/07 | 3,744 | 3,788 | 3,735 | 3,770 | 6,535,100 |
| 2026/01/06 | 3,686 | 3,787 | 3,675 | 3,787 | 11,747,500 |
| 2026/01/05 | 3,620 | 3,696 | 3,610 | 3,653 | 10,572,000 |