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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |
| 2025/07/31 | 2,819 | 2,841 | 2,813 | 2,836 | 3,239,500 |
| 2025/07/30 | 2,814 | 2,829 | 2,803 | 2,819 | 2,467,200 |
| 2025/07/29 | 2,794 | 2,812 | 2,789 | 2,806 | 2,028,400 |
| 2025/07/28 | 2,846 | 2,860 | 2,818 | 2,818 | 2,603,300 |
| 2025/07/25 | 2,851 | 2,859 | 2,809 | 2,825 | 3,210,100 |
| 2025/07/24 | 2,864 | 2,876 | 2,836 | 2,836 | 4,425,700 |
| 2025/07/23 | 2,775 | 2,849 | 2,769 | 2,839 | 5,691,000 |
| 2025/07/22 | 2,697 | 2,730 | 2,682 | 2,730 | 3,670,000 |
| 2025/07/18 | 2,707 | 2,726 | 2,643 | 2,690 | 4,092,600 |
| 2025/07/17 | 2,675 | 2,724 | 2,673 | 2,707 | 3,541,900 |
| 2025/07/16 | 2,694 | 2,697 | 2,646 | 2,667 | 3,152,300 |
| 2025/07/15 | 2,760 | 2,772 | 2,692 | 2,700 | 2,963,300 |
| 2025/07/14 | 2,730 | 2,769 | 2,716 | 2,763 | 2,264,400 |
| 2025/07/11 | 2,743 | 2,749 | 2,717 | 2,729 | 2,383,500 |
| 2025/07/10 | 2,750 | 2,764 | 2,701 | 2,723 | 3,234,000 |
| 2025/07/09 | 2,703 | 2,750 | 2,698 | 2,738 | 3,469,400 |
| 2025/07/08 | 2,690 | 2,694 | 2,662 | 2,687 | 4,105,100 |
| 2025/07/07 | 2,708 | 2,740 | 2,692 | 2,700 | 2,306,600 |
| 2025/07/04 | 2,726 | 2,752 | 2,697 | 2,697 | 2,769,500 |
| 2025/07/03 | 2,758 | 2,768 | 2,726 | 2,734 | 4,507,200 |
| 2025/07/02 | 2,734 | 2,780 | 2,730 | 2,775 | 3,656,000 |
| 2025/07/01 | 2,705 | 2,727 | 2,685 | 2,713 | 3,584,900 |
| 2025/06/30 | 2,711 | 2,734 | 2,690 | 2,703 | 3,332,000 |
| 2025/06/27 | 2,693 | 2,716 | 2,679 | 2,691 | 3,030,500 |
| 2025/06/26 | 2,640 | 2,685 | 2,637 | 2,682 | 3,968,100 |
| 2025/06/25 | 2,671 | 2,702 | 2,645 | 2,653 | 4,714,700 |
| 2025/06/24 | 2,791 | 2,798 | 2,685 | 2,691 | 3,223,500 |
| 2025/06/23 | 2,800 | 2,819 | 2,769 | 2,779 | 2,862,800 |
| 2025/06/20 | 2,762 | 2,788 | 2,742 | 2,785 | 8,694,500 |
| 2025/06/19 | 2,761 | 2,788 | 2,755 | 2,773 | 2,805,600 |
| 2025/06/18 | 2,716 | 2,767 | 2,707 | 2,761 | 3,410,600 |
| 2025/06/17 | 2,676 | 2,722 | 2,667 | 2,722 | 3,311,800 |
| 2025/06/16 | 2,671 | 2,697 | 2,668 | 2,676 | 2,631,900 |
| 2025/06/13 | 2,657 | 2,675 | 2,645 | 2,666 | 4,159,000 |
| 2025/06/12 | 2,663 | 2,686 | 2,623 | 2,639 | 5,988,900 |
| 2025/06/11 | 2,697 | 2,700 | 2,659 | 2,660 | 3,207,900 |
| 2025/06/10 | 2,681 | 2,711 | 2,679 | 2,696 | 2,861,300 |
| 2025/06/09 | 2,687 | 2,706 | 2,676 | 2,699 | 2,467,300 |
| 2025/06/06 | 2,692 | 2,699 | 2,652 | 2,671 | 2,716,200 |
| 2025/06/05 | 2,678 | 2,688 | 2,643 | 2,647 | 3,229,400 |
| 2025/06/04 | 2,705 | 2,728 | 2,698 | 2,703 | 4,212,600 |
| 2025/06/03 | 2,661 | 2,699 | 2,631 | 2,697 | 3,518,200 |
| 2025/06/02 | 2,648 | 2,695 | 2,641 | 2,669 | 3,858,300 |
| 2025/05/30 | 2,607 | 2,648 | 2,582 | 2,641 | 7,077,800 |
| 2025/05/29 | 2,610 | 2,620 | 2,591 | 2,610 | 3,383,200 |
| 2025/05/28 | 2,633 | 2,638 | 2,596 | 2,601 | 3,361,800 |
| 2025/05/27 | 2,606 | 2,617 | 2,584 | 2,612 | 1,788,700 |
| 2025/05/26 | 2,636 | 2,641 | 2,591 | 2,606 | 3,024,600 |
| 2025/05/23 | 2,571 | 2,598 | 2,564 | 2,579 | 2,330,900 |
| 2025/05/22 | 2,532 | 2,574 | 2,526 | 2,553 | 3,092,400 |
| 2025/05/21 | 2,562 | 2,585 | 2,546 | 2,553 | 4,346,900 |
| 2025/05/20 | 2,591 | 2,597 | 2,543 | 2,568 | 5,022,900 |
| 2025/05/19 | 2,579 | 2,643 | 2,571 | 2,580 | 5,493,100 |
| 2025/05/16 | 2,523 | 2,531 | 2,502 | 2,530 | 3,222,000 |
| 2025/05/15 | 2,540 | 2,540 | 2,473 | 2,512 | 5,809,200 |
| 2025/05/14 | 2,545 | 2,560 | 2,494 | 2,550 | 5,443,800 |