三菱地所(8802)の株価時系列情報
三菱地所(8802)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 |
|---|---|---|---|---|---|
| 2026/06/05 | 3,953 | 4,018 | 3,940 | 3,980 | 3,157,100 |
| 2026/06/04 | 3,921 | 3,981 | 3,903 | 3,931 | 2,926,500 |
| 2026/06/03 | 3,986 | 4,041 | 3,950 | 3,957 | 2,840,800 |
| 2026/06/02 | 3,885 | 3,990 | 3,789 | 3,973 | 4,667,700 |
| 2026/06/01 | 4,005 | 4,030 | 3,911 | 3,926 | 3,583,100 |
| 2026/05/29 | 4,023 | 4,113 | 3,995 | 4,056 | 11,506,900 |
| 2026/05/28 | 4,023 | 4,053 | 3,993 | 4,018 | 2,926,600 |
| 2026/05/27 | 4,119 | 4,140 | 4,025 | 4,041 | 3,193,100 |
| 2026/05/26 | 4,145 | 4,203 | 4,088 | 4,133 | 3,380,700 |
| 2026/05/25 | 4,063 | 4,142 | 4,058 | 4,094 | 2,802,400 |
| 2026/05/22 | 4,117 | 4,135 | 4,014 | 4,058 | 4,046,200 |
| 2026/05/21 | 4,106 | 4,144 | 4,068 | 4,110 | 4,888,600 |
| 2026/05/20 | 4,013 | 4,017 | 3,906 | 3,966 | 5,367,600 |
| 2026/05/19 | 4,028 | 4,087 | 3,970 | 4,013 | 4,576,700 |
| 2026/05/18 | 4,083 | 4,106 | 3,964 | 3,993 | 5,531,800 |
| 2026/05/15 | 4,287 | 4,338 | 4,119 | 4,137 | 5,465,100 |
| 2026/05/14 | 4,413 | 4,445 | 4,242 | 4,320 | 5,468,400 |
| 2026/05/13 | 4,486 | 4,515 | 4,444 | 4,483 | 3,079,500 |
| 2026/05/12 | 4,540 | 4,607 | 4,507 | 4,515 | 3,974,600 |
| 2026/05/11 | 4,390 | 4,508 | 4,388 | 4,489 | 3,037,300 |
| 2026/05/08 | 4,366 | 4,388 | 4,318 | 4,378 | 3,320,300 |
| 2026/05/07 | 4,374 | 4,430 | 4,337 | 4,386 | 6,052,700 |
| 2026/05/01 | 4,396 | 4,422 | 4,351 | 4,383 | 2,230,800 |
| 2026/04/30 | 4,426 | 4,499 | 4,384 | 4,434 | 5,629,900 |
| 2026/04/28 | 4,465 | 4,524 | 4,437 | 4,496 | 3,439,600 |
| 2026/04/27 | 4,443 | 4,543 | 4,397 | 4,423 | 3,494,300 |
| 2026/04/24 | 4,510 | 4,523 | 4,457 | 4,471 | 2,716,900 |
| 2026/04/23 | 4,455 | 4,549 | 4,453 | 4,520 | 3,405,300 |
| 2026/04/22 | 4,459 | 4,503 | 4,428 | 4,435 | 2,706,800 |
| 2026/04/21 | 4,546 | 4,611 | 4,524 | 4,577 | 1,711,700 |
| 2026/04/20 | 4,601 | 4,626 | 4,538 | 4,553 | 1,841,100 |
| 2026/04/17 | 4,652 | 4,688 | 4,495 | 4,495 | 4,131,500 |
| 2026/04/16 | 4,666 | 4,702 | 4,602 | 4,679 | 2,399,600 |
| 2026/04/15 | 4,800 | 4,804 | 4,639 | 4,647 | 2,832,700 |
| 2026/04/14 | 4,663 | 4,682 | 4,618 | 4,682 | 2,977,600 |
| 2026/04/13 | 4,551 | 4,612 | 4,520 | 4,593 | 2,628,300 |
| 2026/04/10 | 4,613 | 4,628 | 4,550 | 4,584 | 3,061,500 |
| 2026/04/09 | 4,796 | 4,800 | 4,598 | 4,620 | 5,081,600 |
| 2026/04/08 | 4,654 | 4,776 | 4,567 | 4,772 | 7,483,200 |
| 2026/04/07 | 4,476 | 4,510 | 4,438 | 4,460 | 2,079,600 |
| 2026/04/06 | 4,453 | 4,512 | 4,424 | 4,448 | 2,353,500 |
| 2026/04/03 | 4,499 | 4,515 | 4,431 | 4,454 | 1,510,100 |
| 2026/03/27 | 4,458 | 4,502 | 4,375 | 4,413 | 4,960,700 |
| 2026/03/26 | 4,576 | 4,620 | 4,490 | 4,528 | 2,885,900 |
| 2026/03/25 | 4,616 | 4,616 | 4,519 | 4,559 | 3,696,500 |
| 2026/03/24 | 4,423 | 4,476 | 4,400 | 4,476 | 4,297,900 |
| 2026/03/23 | 4,472 | 4,500 | 4,285 | 4,298 | 5,640,600 |
| 2026/03/19 | 4,689 | 4,755 | 4,673 | 4,682 | 4,973,300 |
| 2026/03/18 | 4,790 | 4,875 | 4,774 | 4,829 | 3,598,600 |
| 2026/03/17 | 4,750 | 4,811 | 4,703 | 4,711 | 3,090,600 |
| 2026/03/16 | 4,714 | 4,749 | 4,662 | 4,687 | 3,872,100 |
| 2026/03/13 | 4,731 | 4,842 | 4,725 | 4,729 | 4,617,300 |
| 2026/03/12 | 4,848 | 4,899 | 4,743 | 4,836 | 5,591,700 |
| 2026/03/11 | 4,983 | 5,050 | 4,924 | 5,018 | 3,854,100 |
| 2026/03/10 | 4,894 | 4,994 | 4,852 | 4,913 | 5,253,900 |
| 2026/03/09 | 4,694 | 4,778 | 4,625 | 4,754 | 4,333,900 |
| 2026/03/06 | 4,905 | 4,988 | 4,869 | 4,974 | 3,608,300 |
| 2026/03/05 | 5,048 | 5,103 | 4,891 | 4,926 | 4,380,800 |
| 2026/03/04 | 4,831 | 4,970 | 4,763 | 4,851 | 5,654,800 |
| 2026/03/03 | 5,108 | 5,255 | 5,085 | 5,085 | 5,486,700 |
| 2026/03/02 | 5,099 | 5,318 | 5,075 | 5,308 | 3,575,300 |
| 2026/02/27 | 5,274 | 5,324 | 5,216 | 5,278 | 6,621,200 |
| 2026/02/26 | 5,300 | 5,407 | 5,248 | 5,277 | 6,128,400 |
| 2026/02/25 | 5,001 | 5,275 | 5,001 | 5,220 | 6,372,900 |
| 2026/02/24 | 5,096 | 5,149 | 5,024 | 5,059 | 4,510,000 |
| 2026/02/20 | 4,997 | 5,125 | 4,976 | 5,089 | 4,235,600 |
| 2026/02/19 | 4,894 | 5,181 | 4,846 | 5,117 | 5,796,600 |
| 2026/02/18 | 4,850 | 4,920 | 4,842 | 4,864 | 2,774,200 |
| 2026/02/17 | 4,853 | 4,858 | 4,762 | 4,820 | 1,974,500 |
| 2026/02/16 | 4,853 | 4,881 | 4,764 | 4,837 | 3,004,900 |
| 2026/02/13 | 4,923 | 4,948 | 4,821 | 4,853 | 6,825,600 |
| 2026/02/12 | 4,789 | 5,086 | 4,789 | 5,023 | 7,903,800 |
| 2026/02/10 | 4,777 | 4,936 | 4,692 | 4,929 | 7,199,100 |
| 2026/02/09 | 4,408 | 4,510 | 4,370 | 4,466 | 4,366,500 |
| 2026/02/06 | 4,176 | 4,240 | 4,136 | 4,228 | 2,524,800 |
| 2026/02/05 | 4,219 | 4,250 | 4,161 | 4,182 | 3,440,100 |
| 2026/02/04 | 4,037 | 4,162 | 4,020 | 4,159 | 2,954,700 |
| 2026/02/03 | 3,970 | 4,072 | 3,957 | 4,054 | 3,092,400 |
| 2026/02/02 | 4,005 | 4,016 | 3,920 | 3,923 | 2,573,400 |
| 2026/01/30 | 3,926 | 3,962 | 3,896 | 3,940 | 3,557,600 |
| 2026/01/29 | 3,784 | 3,869 | 3,747 | 3,859 | 4,136,900 |
| 2026/01/28 | 3,800 | 3,860 | 3,781 | 3,817 | 2,669,100 |
| 2026/01/27 | 3,864 | 3,905 | 3,820 | 3,879 | 2,710,800 |
| 2026/01/26 | 3,850 | 3,906 | 3,845 | 3,883 | 2,755,200 |
| 2026/01/23 | 3,920 | 3,970 | 3,892 | 3,930 | 2,378,700 |
| 2026/01/22 | 3,930 | 3,963 | 3,909 | 3,930 | 3,395,400 |
| 2026/01/21 | 3,885 | 3,934 | 3,874 | 3,920 | 2,692,100 |
| 2026/01/20 | 3,950 | 3,978 | 3,920 | 3,944 | 3,538,000 |
| 2026/01/19 | 3,954 | 4,002 | 3,941 | 3,976 | 4,893,500 |
| 2026/01/16 | 4,036 | 4,039 | 3,967 | 3,979 | 6,221,700 |
| 2026/01/15 | 4,157 | 4,177 | 4,095 | 4,095 | 3,588,100 |
| 2026/01/14 | 4,150 | 4,168 | 4,111 | 4,157 | 3,063,300 |
| 2026/01/13 | 4,100 | 4,155 | 4,046 | 4,120 | 4,629,800 |
| 2026/01/09 | 3,955 | 4,003 | 3,905 | 3,998 | 3,833,600 |
| 2026/01/08 | 4,010 | 4,054 | 3,941 | 3,958 | 5,734,900 |
| 2026/01/07 | 3,950 | 3,993 | 3,896 | 3,993 | 4,437,700 |
| 2026/01/06 | 3,920 | 4,037 | 3,900 | 4,020 | 4,204,800 |
| 2026/01/05 | 3,869 | 3,905 | 3,841 | 3,857 | 3,117,100 |
| 2025/12/30 | 3,850 | 3,866 | 3,821 | 3,821 | 2,370,200 |
| 2025/12/29 | 3,856 | 3,887 | 3,833 | 3,865 | 4,941,300 |
| 2025/12/26 | 3,888 | 3,914 | 3,833 | 3,856 | 1,536,700 |
| 2025/12/25 | 3,835 | 3,870 | 3,816 | 3,869 | 773,500 |
| 2025/12/24 | 3,822 | 3,834 | 3,792 | 3,819 | 1,562,200 |
| 2025/12/23 | 3,832 | 3,836 | 3,803 | 3,828 | 2,058,400 |
| 2025/12/22 | 3,800 | 3,834 | 3,775 | 3,824 | 3,420,200 |
| 2025/12/19 | 3,771 | 3,885 | 3,737 | 3,787 | 8,698,000 |
| 2025/12/18 | 3,798 | 3,826 | 3,772 | 3,778 | 4,323,600 |
| 2025/12/17 | 3,819 | 3,832 | 3,765 | 3,772 | 3,609,500 |
| 2025/12/16 | 3,924 | 3,929 | 3,819 | 3,819 | 4,229,600 |
| 2025/12/15 | 3,804 | 3,967 | 3,796 | 3,942 | 5,635,800 |
| 2025/12/12 | 3,782 | 3,913 | 3,765 | 3,858 | 6,709,000 |
| 2025/12/11 | 3,816 | 3,817 | 3,710 | 3,739 | 3,413,400 |
| 2025/12/10 | 3,760 | 3,788 | 3,707 | 3,759 | 4,533,600 |
| 2025/12/09 | 3,807 | 3,820 | 3,706 | 3,749 | 4,231,000 |
| 2025/12/08 | 3,670 | 3,830 | 3,657 | 3,820 | 5,421,500 |
| 2025/12/05 | 3,642 | 3,654 | 3,621 | 3,622 | 4,465,000 |
| 2025/12/04 | 3,666 | 3,700 | 3,649 | 3,684 | 3,552,700 |
| 2025/12/03 | 3,640 | 3,663 | 3,626 | 3,659 | 3,631,000 |
| 2025/12/02 | 3,600 | 3,621 | 3,540 | 3,615 | 4,611,500 |
| 2025/12/01 | 3,649 | 3,669 | 3,571 | 3,615 | 5,057,800 |
| 2025/11/28 | 3,649 | 3,698 | 3,635 | 3,685 | 3,893,500 |
| 2025/11/27 | 3,656 | 3,672 | 3,627 | 3,662 | 3,877,300 |
| 2025/11/26 | 3,543 | 3,653 | 3,530 | 3,635 | 5,579,000 |
| 2025/11/25 | 3,500 | 3,530 | 3,474 | 3,510 | 4,823,900 |
| 2025/11/21 | 3,392 | 3,517 | 3,384 | 3,489 | 10,672,000 |
| 2025/11/20 | 3,328 | 3,405 | 3,311 | 3,355 | 4,670,300 |
| 2025/11/19 | 3,310 | 3,337 | 3,273 | 3,310 | 4,060,100 |
| 2025/11/18 | 3,273 | 3,309 | 3,243 | 3,250 | 3,786,000 |
| 2025/11/17 | 3,310 | 3,340 | 3,242 | 3,287 | 3,219,500 |
| 2025/11/14 | 3,316 | 3,381 | 3,282 | 3,341 | 3,308,900 |
| 2025/11/13 | 3,286 | 3,329 | 3,239 | 3,298 | 3,809,900 |
| 2025/11/12 | 3,250 | 3,324 | 3,246 | 3,286 | 5,562,700 |
| 2025/11/11 | 3,230 | 3,276 | 3,195 | 3,204 | 7,228,400 |
| 2025/11/10 | 3,443 | 3,447 | 3,389 | 3,389 | 2,863,600 |
| 2025/11/07 | 3,395 | 3,430 | 3,394 | 3,401 | 2,969,400 |
| 2025/11/06 | 3,320 | 3,386 | 3,309 | 3,370 | 3,672,400 |
| 2025/11/05 | 3,330 | 3,345 | 3,243 | 3,289 | 3,826,700 |
| 2025/11/04 | 3,300 | 3,317 | 3,232 | 3,282 | 3,326,800 |
| 2025/10/31 | 3,301 | 3,336 | 3,257 | 3,264 | 3,639,800 |
| 2025/10/30 | 3,253 | 3,300 | 3,226 | 3,277 | 9,949,200 |
| 2025/10/29 | 3,336 | 3,345 | 3,237 | 3,253 | 2,543,900 |
| 2025/10/28 | 3,377 | 3,385 | 3,342 | 3,342 | 1,918,600 |
| 2025/10/27 | 3,378 | 3,388 | 3,327 | 3,377 | 3,118,200 |
| 2025/10/24 | 3,368 | 3,378 | 3,325 | 3,338 | 2,320,500 |
| 2025/10/23 | 3,354 | 3,403 | 3,337 | 3,371 | 2,733,200 |
| 2025/10/22 | 3,353 | 3,376 | 3,319 | 3,354 | 2,150,400 |
| 2025/10/21 | 3,395 | 3,401 | 3,321 | 3,321 | 3,232,000 |
| 2025/10/20 | 3,348 | 3,392 | 3,322 | 3,366 | 3,222,000 |
| 2025/10/17 | 3,313 | 3,338 | 3,303 | 3,321 | 2,721,500 |
| 2025/10/16 | 3,341 | 3,363 | 3,330 | 3,341 | 2,473,400 |
| 2025/10/15 | 3,279 | 3,310 | 3,276 | 3,297 | 2,909,500 |
| 2025/10/14 | 3,267 | 3,311 | 3,240 | 3,276 | 3,947,800 |
| 2025/10/10 | 3,370 | 3,374 | 3,305 | 3,311 | 2,979,000 |
| 2025/10/09 | 3,400 | 3,415 | 3,382 | 3,393 | 2,476,700 |
| 2025/10/08 | 3,423 | 3,459 | 3,386 | 3,388 | 3,520,300 |
| 2025/10/07 | 3,440 | 3,492 | 3,418 | 3,420 | 4,522,600 |
| 2025/10/06 | 3,426 | 3,472 | 3,405 | 3,440 | 5,349,600 |
| 2025/10/03 | 3,214 | 3,295 | 3,210 | 3,282 | 2,439,100 |
| 2025/10/02 | 3,280 | 3,297 | 3,217 | 3,239 | 3,681,300 |
| 2025/10/01 | 3,370 | 3,376 | 3,275 | 3,292 | 3,616,100 |
| 2025/09/30 | 3,390 | 3,410 | 3,346 | 3,403 | 3,145,900 |
| 2025/09/29 | 3,402 | 3,411 | 3,355 | 3,376 | 2,202,800 |
| 2025/09/26 | 3,386 | 3,462 | 3,372 | 3,425 | 3,835,200 |
| 2025/09/25 | 3,390 | 3,402 | 3,331 | 3,348 | 2,714,600 |
| 2025/09/24 | 3,335 | 3,360 | 3,306 | 3,357 | 2,565,800 |
| 2025/09/22 | 3,380 | 3,382 | 3,333 | 3,348 | 1,860,700 |
| 2025/09/19 | 3,380 | 3,412 | 3,334 | 3,357 | 6,935,500 |
| 2025/09/18 | 3,354 | 3,427 | 3,343 | 3,387 | 2,704,700 |
| 2025/09/17 | 3,367 | 3,371 | 3,325 | 3,358 | 2,459,900 |
| 2025/09/16 | 3,360 | 3,392 | 3,350 | 3,357 | 2,142,900 |
| 2025/09/12 | 3,383 | 3,402 | 3,354 | 3,371 | 2,794,700 |
| 2025/09/11 | 3,341 | 3,371 | 3,318 | 3,338 | 2,366,600 |
| 2025/09/10 | 3,326 | 3,369 | 3,321 | 3,346 | 2,437,700 |
| 2025/09/09 | 3,355 | 3,407 | 3,347 | 3,352 | 3,410,600 |
| 2025/09/08 | 3,254 | 3,366 | 3,246 | 3,355 | 3,837,200 |
| 2025/09/05 | 3,213 | 3,241 | 3,203 | 3,220 | 2,199,900 |
| 2025/09/04 | 3,159 | 3,200 | 3,147 | 3,200 | 2,295,900 |
| 2025/09/03 | 3,211 | 3,213 | 3,155 | 3,159 | 2,432,600 |
| 2025/09/02 | 3,172 | 3,212 | 3,155 | 3,211 | 2,414,100 |
| 2025/09/01 | 3,151 | 3,199 | 3,143 | 3,172 | 1,537,300 |
| 2025/08/29 | 3,153 | 3,182 | 3,148 | 3,158 | 2,435,600 |
| 2025/08/28 | 3,150 | 3,188 | 3,136 | 3,178 | 2,201,400 |
| 2025/08/27 | 3,138 | 3,168 | 3,133 | 3,155 | 2,462,700 |
| 2025/08/26 | 3,154 | 3,162 | 3,129 | 3,139 | 3,835,100 |
| 2025/08/25 | 3,210 | 3,215 | 3,163 | 3,172 | 3,059,100 |
| 2025/08/22 | 3,179 | 3,216 | 3,171 | 3,201 | 1,973,000 |
| 2025/08/21 | 3,191 | 3,209 | 3,170 | 3,202 | 2,430,500 |
| 2025/08/20 | 3,220 | 3,246 | 3,206 | 3,218 | 2,334,300 |
| 2025/08/19 | 3,156 | 3,234 | 3,154 | 3,202 | 3,538,600 |
| 2025/08/18 | 3,156 | 3,169 | 3,133 | 3,156 | 2,691,400 |
| 2025/08/15 | 3,150 | 3,172 | 3,125 | 3,163 | 3,394,100 |
| 2025/08/14 | 3,153 | 3,164 | 3,101 | 3,122 | 3,468,100 |
| 2025/08/13 | 3,148 | 3,175 | 3,135 | 3,153 | 3,644,800 |
| 2025/08/12 | 3,088 | 3,188 | 3,082 | 3,148 | 4,764,300 |
| 2025/08/08 | 3,040 | 3,062 | 2,986 | 3,061 | 4,934,800 |
| 2025/08/07 | 3,000 | 3,010 | 2,971 | 3,000 | 3,649,300 |
| 2025/08/06 | 2,905 | 2,972 | 2,895 | 2,955 | 3,527,800 |
| 2025/08/05 | 2,889 | 2,892 | 2,865 | 2,887 | 3,188,500 |
| 2025/08/04 | 2,850 | 2,896 | 2,820 | 2,896 | 3,407,900 |
| 2025/08/01 | 2,850 | 2,905 | 2,839 | 2,874 | 3,747,100 |