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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 2,533 | 2,639 | 2,483 | 2,590 | 9,764,800 |
| 2025/05/12 | 2,600 | 2,613 | 2,533 | 2,533 | 4,624,800 |
| 2025/05/09 | 2,568 | 2,600 | 2,555 | 2,569 | 3,858,300 |
| 2025/05/08 | 2,589 | 2,602 | 2,560 | 2,566 | 3,289,400 |
| 2025/05/07 | 2,618 | 2,623 | 2,562 | 2,562 | 6,214,600 |
| 2025/05/02 | 2,560 | 2,579 | 2,540 | 2,579 | 4,451,400 |
| 2025/05/01 | 2,515 | 2,546 | 2,474 | 2,541 | 3,285,900 |
| 2025/04/30 | 2,501 | 2,516 | 2,456 | 2,505 | 5,551,600 |
| 2025/04/28 | 2,480 | 2,503 | 2,460 | 2,492 | 3,485,400 |
| 2025/04/25 | 2,467 | 2,484 | 2,444 | 2,456 | 3,741,100 |
| 2025/04/24 | 2,550 | 2,550 | 2,456 | 2,469 | 4,866,800 |
| 2025/04/23 | 2,575 | 2,577 | 2,520 | 2,549 | 4,325,700 |
| 2025/04/22 | 2,500 | 2,553 | 2,492 | 2,544 | 3,310,500 |
| 2025/04/21 | 2,505 | 2,520 | 2,484 | 2,511 | 2,613,900 |
| 2025/04/18 | 2,500 | 2,509 | 2,479 | 2,506 | 2,920,700 |
| 2025/04/17 | 2,456 | 2,500 | 2,436 | 2,500 | 4,205,900 |
| 2025/04/16 | 2,433 | 2,458 | 2,415 | 2,454 | 2,877,000 |
| 2025/04/15 | 2,472 | 2,490 | 2,397 | 2,412 | 3,318,500 |
| 2025/04/14 | 2,461 | 2,469 | 2,431 | 2,441 | 3,818,800 |
| 2025/04/11 | 2,326 | 2,444 | 2,322 | 2,439 | 7,774,200 |
| 2025/04/10 | 2,393 | 2,490 | 2,363 | 2,470 | 7,520,700 |
| 2025/04/09 | 2,260 | 2,276 | 2,220 | 2,243 | 6,433,400 |
| 2025/04/08 | 2,270 | 2,346 | 2,258 | 2,310 | 8,034,800 |
| 2025/04/07 | 2,213 | 2,321 | 2,166 | 2,236 | 9,007,900 |
| 2025/04/04 | 2,415 | 2,506 | 2,398 | 2,408 | 9,014,900 |
| 2025/04/03 | 2,350 | 2,423 | 2,339 | 2,418 | 5,525,600 |
| 2025/04/02 | 2,427 | 2,441 | 2,407 | 2,428 | 3,888,900 |
| 2025/04/01 | 2,480 | 2,485 | 2,417 | 2,438 | 3,392,900 |
| 2025/03/31 | 2,421 | 2,455 | 2,390 | 2,432 | 5,621,700 |
| 2025/03/28 | 2,535 | 2,557 | 2,480 | 2,496 | 4,521,900 |
| 2025/03/27 | 2,549 | 2,577 | 2,538 | 2,575 | 4,991,500 |
| 2025/03/26 | 2,588 | 2,622 | 2,553 | 2,568 | 8,898,800 |
| 2025/03/25 | 2,497 | 2,600 | 2,497 | 2,593 | 12,114,100 |
| 2025/03/24 | 2,360 | 2,498 | 2,339 | 2,474 | 8,963,800 |
| 2025/03/21 | 2,400 | 2,413 | 2,360 | 2,360 | 7,510,100 |
| 2025/03/19 | 2,416 | 2,457 | 2,410 | 2,416 | 4,222,400 |
| 2025/03/18 | 2,375 | 2,431 | 2,368 | 2,407 | 4,868,200 |
| 2025/03/17 | 2,262 | 2,361 | 2,259 | 2,356 | 5,034,600 |
| 2025/03/14 | 2,195 | 2,229 | 2,195 | 2,227 | 4,587,400 |
| 2025/03/13 | 2,211 | 2,216 | 2,178 | 2,203 | 3,413,300 |
| 2025/03/12 | 2,160 | 2,203 | 2,144 | 2,192 | 5,479,200 |
| 2025/03/11 | 2,204 | 2,210 | 2,151 | 2,182 | 3,257,800 |
| 2025/03/10 | 2,182 | 2,212 | 2,173 | 2,204 | 2,796,700 |
| 2025/03/07 | 2,170 | 2,197 | 2,147 | 2,190 | 4,580,400 |
| 2025/03/06 | 2,247 | 2,262 | 2,228 | 2,239 | 3,590,500 |
| 2025/03/05 | 2,233 | 2,268 | 2,229 | 2,262 | 3,412,800 |
| 2025/03/04 | 2,201 | 2,256 | 2,200 | 2,236 | 5,855,200 |
| 2025/03/03 | 2,233 | 2,244 | 2,207 | 2,211 | 4,054,600 |
| 2025/02/28 | 2,248 | 2,255 | 2,199 | 2,199 | 6,443,200 |
| 2025/02/27 | 2,260 | 2,281 | 2,237 | 2,246 | 3,311,200 |
| 2025/02/26 | 2,173 | 2,257 | 2,172 | 2,253 | 5,027,100 |
| 2025/02/25 | 2,155 | 2,194 | 2,152 | 2,183 | 3,646,100 |
| 2025/02/21 | 2,158 | 2,178 | 2,146 | 2,173 | 2,954,300 |
| 2025/02/20 | 2,184 | 2,188 | 2,141 | 2,158 | 3,218,400 |
| 2025/02/19 | 2,197 | 2,202 | 2,177 | 2,197 | 3,714,100 |
| 2025/02/18 | 2,225 | 2,240 | 2,195 | 2,201 | 2,731,200 |
| 2025/02/17 | 2,214 | 2,239 | 2,211 | 2,238 | 2,576,900 |
| 2025/02/14 | 2,233 | 2,250 | 2,208 | 2,214 | 3,326,900 |
| 2025/02/13 | 2,238 | 2,251 | 2,207 | 2,211 | 3,947,400 |
| 2025/02/12 | 2,216 | 2,222 | 2,188 | 2,214 | 4,572,500 |
| 2025/02/10 | 2,240 | 2,263 | 2,209 | 2,213 | 5,833,800 |
| 2025/02/07 | 2,227 | 2,239 | 2,210 | 2,216 | 3,840,800 |
| 2025/02/06 | 2,241 | 2,265 | 2,234 | 2,251 | 3,296,200 |
| 2025/02/05 | 2,251 | 2,260 | 2,217 | 2,229 | 3,695,400 |
| 2025/02/04 | 2,277 | 2,278 | 2,229 | 2,237 | 1,940,500 |
| 2025/02/03 | 2,230 | 2,249 | 2,209 | 2,247 | 3,982,600 |
| 2025/01/31 | 2,262 | 2,278 | 2,238 | 2,268 | 3,628,600 |
| 2025/01/30 | 2,286 | 2,295 | 2,262 | 2,270 | 4,182,700 |
| 2025/01/29 | 2,299 | 2,308 | 2,286 | 2,303 | 2,916,400 |
| 2025/01/28 | 2,241 | 2,302 | 2,234 | 2,290 | 4,830,500 |
| 2025/01/27 | 2,226 | 2,243 | 2,192 | 2,241 | 3,208,300 |
| 2025/01/24 | 2,197 | 2,242 | 2,171 | 2,178 | 5,848,900 |
| 2025/01/23 | 2,162 | 2,178 | 2,138 | 2,178 | 4,008,500 |
| 2025/01/22 | 2,175 | 2,184 | 2,150 | 2,163 | 3,790,500 |
| 2025/01/21 | 2,154 | 2,158 | 2,137 | 2,153 | 2,098,200 |
| 2025/01/20 | 2,158 | 2,160 | 2,137 | 2,147 | 3,222,000 |
| 2025/01/17 | 2,126 | 2,137 | 2,097 | 2,132 | 4,151,100 |
| 2025/01/16 | 2,139 | 2,149 | 2,118 | 2,131 | 2,845,100 |
| 2025/01/15 | 2,149 | 2,157 | 2,105 | 2,124 | 3,284,400 |
| 2025/01/14 | 2,120 | 2,142 | 2,099 | 2,111 | 3,226,000 |
| 2025/01/10 | 2,134 | 2,141 | 2,111 | 2,125 | 2,794,100 |
| 2025/01/09 | 2,118 | 2,142 | 2,109 | 2,133 | 2,821,100 |
| 2025/01/08 | 2,150 | 2,156 | 2,116 | 2,124 | 3,786,700 |
| 2025/01/07 | 2,183 | 2,185 | 2,149 | 2,171 | 2,928,100 |
| 2025/01/06 | 2,200 | 2,224 | 2,162 | 2,180 | 3,126,600 |
| 2024/12/30 | 2,244 | 2,244 | 2,190 | 2,201 | 3,540,300 |
| 2024/12/27 | 2,198 | 2,218 | 2,176 | 2,213 | 5,073,700 |
| 2024/12/26 | 2,143 | 2,179 | 2,142 | 2,176 | 2,415,700 |
| 2024/12/25 | 2,162 | 2,170 | 2,133 | 2,167 | 2,064,500 |
| 2024/12/24 | 2,142 | 2,170 | 2,141 | 2,162 | 1,775,500 |
| 2024/12/23 | 2,165 | 2,172 | 2,138 | 2,157 | 2,600,700 |
| 2024/12/20 | 2,161 | 2,182 | 2,146 | 2,146 | 14,077,600 |