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
2024/04/19 2,807 2,843 2,768 2,798 7,430,900
2024/04/18 2,752 2,851 2,736 2,819 5,935,700
2024/04/17 2,883 2,954 2,840 2,852 6,509,200
2024/04/16 2,965 2,987 2,874 2,884 8,540,000
2024/04/15 2,988 3,051 2,972 3,010 6,750,900
2024/04/12 2,960 3,082 2,945 3,058 12,771,300
2024/04/11 2,829 2,883 2,823 2,860 7,645,500
2024/04/10 2,951 2,984 2,911 2,916 6,391,200
2024/04/09 2,865 2,967 2,861 2,959 7,746,400
2024/04/08 2,835 2,890 2,788 2,846 7,734,600
2024/04/05 2,747 2,808 2,713 2,785 6,235,500
2024/04/04 2,780 2,780 2,723 2,752 4,839,600
2024/04/03 2,697 2,741 2,679 2,731 5,440,000
2024/04/02 2,754 2,783 2,709 2,738 5,824,700
2024/04/01 2,803 2,818 2,686 2,724 5,984,500
2024/03/29 2,763 2,869 2,751 2,785 8,429,500
2024/03/28 2,774 2,828 2,733 2,745 7,341,300
2024/03/27 2,710 2,806 2,703 2,749 7,432,000
2024/03/26 2,635 2,713 2,633 2,696 4,649,900
2024/03/25 2,732 2,742 2,647 2,655 6,391,800
2024/03/22 2,723 2,755 2,692 2,736 6,231,100
2024/03/21 2,729 2,737 2,653 2,708 9,093,000
2024/03/19 2,558 2,733 2,558 2,714 10,749,900
2024/03/18 2,520 2,607 2,516 2,577 9,201,800
2024/03/15 2,441 2,495 2,426 2,495 8,677,800
2024/03/14 2,414 2,468 2,392 2,455 7,290,800
2024/03/13 2,408 2,424 2,341 2,367 5,644,800
2024/03/12 2,370 2,410 2,340 2,403 4,067,600
2024/03/11 2,480 2,480 2,361 2,383 7,848,900
2024/03/08 2,491 2,510 2,456 2,502 7,401,700
2024/03/07 2,502 2,550 2,469 2,478 9,199,300
2024/03/06 2,440 2,508 2,426 2,466 9,044,200
2024/03/05 2,424 2,442 2,411 2,429 4,453,000
2024/03/04 2,440 2,444 2,398 2,424 7,628,700
2024/03/01 2,320 2,406 2,306 2,397 9,368,200
2024/02/29 2,339 2,359 2,286 2,301 8,628,100
2024/02/28 2,253 2,335 2,248 2,322 14,935,300
2024/02/27 2,183 2,245 2,162 2,231 7,897,900
2024/02/26 2,194 2,216 2,167 2,184 4,824,100
2024/02/22 2,125 2,186 2,110 2,178 7,116,100
2024/02/21 2,123 2,142 2,108 2,120 4,062,900
2024/02/20 2,120 2,138 2,110 2,133 3,427,600
2024/02/19 2,100 2,120 2,081 2,114 2,868,800
2024/02/16 2,062 2,117 2,053 2,109 7,022,400
2024/02/15 2,059 2,060 2,007 2,019 4,265,000
2024/02/14 2,066 2,068 2,013 2,034 5,781,200
2024/02/13 2,109 2,128 2,054 2,088 6,434,400
2024/02/09 2,109 2,150 2,103 2,128 5,117,000
2024/02/08 2,097 2,124 2,079 2,108 4,910,000
2024/02/07 2,107 2,114 2,067 2,098 5,375,300
2024/02/06 2,091 2,129 2,072 2,079 8,509,100
2024/02/05 2,041 2,143 2,015 2,122 10,128,100
2024/02/02 2,048 2,050 2,023 2,036 4,114,200
2024/02/01 2,048 2,052 2,012 2,016 4,643,800
2024/01/31 2,020 2,063 2,015 2,063 5,502,100
2024/01/30 2,047 2,075 2,036 2,037 5,295,300
2024/01/29 2,019 2,055 2,017 2,041 4,990,200
2024/01/26 2,040 2,042 2,022 2,027 5,091,400
2024/01/25 2,050 2,052 2,005 2,029 8,391,300
2024/01/24 2,104 2,106 2,047 2,054 5,967,300
2024/01/23 2,139 2,152 2,118 2,136 5,883,900
2024/01/22 2,136 2,150 2,129 2,146 5,619,900
2024/01/19 2,109 2,121 2,077 2,103 4,467,600
2024/01/18 2,077 2,126 2,071 2,091 6,074,400
2024/01/17 2,165 2,167 2,090 2,091 7,562,100
2024/01/16 2,186 2,194 2,157 2,160 7,063,000
2024/01/15 2,148 2,189 2,147 2,181 7,074,100
2024/01/12 2,110 2,131 2,089 2,127 6,564,100
2024/01/11 2,069 2,105 2,060 2,090 6,357,900
2024/01/10 1,995 2,063 1,994 2,048 6,000,600
2024/01/09 2,014 2,029 1,995 1,996 4,124,100
2024/01/05 1,963 2,014 1,963 1,997 4,786,300
2024/01/04 1,924 1,948 1,910 1,933 3,959,900
2023/12/29 1,936 1,950 1,933 1,943 2,870,700
2023/12/28 1,947 1,958 1,941 1,944 1,908,400
2023/12/27 1,944 1,963 1,944 1,957 2,183,300
2023/12/26 1,942 1,946 1,932 1,936 1,804,400
2023/12/25 1,954 1,957 1,936 1,940 1,346,900
2023/12/22 1,954 1,962 1,936 1,943 2,954,100
2023/12/21 1,969 1,969 1,948 1,952 2,620,100
2023/12/20 1,980 2,008 1,976 1,984 3,648,900
2023/12/19 1,962 1,997 1,925 1,997 4,771,400
2023/12/18 1,960 1,966 1,926 1,965 4,854,800
2023/12/15 1,934 2,001 1,934 2,000 9,157,200
2023/12/14 1,966 1,973 1,929 1,948 5,085,600
2023/12/13 1,950 1,970 1,947 1,965 3,965,300
2023/12/12 1,951 1,969 1,938 1,938 4,087,500
2023/12/11 1,927 1,957 1,917 1,937 3,762,600
2023/12/08 1,943 1,945 1,907 1,924 9,247,700
2023/12/07 1,998 2,004 1,978 1,983 3,910,400
2023/12/06 1,976 2,014 1,967 2,002 4,172,500
2023/12/05 1,989 2,005 1,971 1,976 3,048,700
2023/12/04 1,991 2,019 1,978 1,989 3,418,700
2023/12/01 2,000 2,005 1,988 1,988 4,392,600
2023/11/30 1,999 2,004 1,975 1,997 7,927,300
2023/11/29 1,973 1,999 1,971 1,986 2,909,100
2023/11/28 1,984 2,003 1,977 1,981 4,717,000
2023/11/27 1,976 2,001 1,970 1,973 3,443,100
2023/11/24 1,990 1,990 1,964 1,971 2,138,500
2023/11/22 1,941 1,970 1,941 1,957 3,211,400
2023/11/21 1,953 1,957 1,923 1,945 4,110,500
2023/11/20 1,942 1,969 1,935 1,942 4,923,400
2023/11/17 1,967 1,987 1,928 1,932 5,446,600
2023/11/16 1,947 1,981 1,941 1,959 3,522,000
2023/11/15 1,932 1,980 1,919 1,959 6,574,900
2023/11/14 1,984 1,984 1,905 1,905 8,642,000
2023/11/13 2,004 2,023 1,990 1,990 5,383,100
2023/11/10 1,951 1,999 1,932 1,977 7,127,700
2023/11/09 1,992 2,005 1,961 1,991 6,569,600
2023/11/08 1,993 1,999 1,937 1,954 4,620,600
2023/11/07 2,005 2,013 1,966 1,967 5,486,700
2023/11/06 1,979 1,992 1,963 1,987 6,310,100
2023/11/02 1,975 1,989 1,949 1,949 4,663,100
2023/11/01 1,945 1,964 1,942 1,954 6,626,500
2023/10/31 1,900 1,939 1,874 1,914 7,618,300
2023/10/30 1,900 1,909 1,883 1,892 14,008,600
2023/10/27 1,896 1,915 1,876 1,911 6,083,500
2023/10/26 1,915 1,925 1,878 1,896 5,300,600
2023/10/25 1,959 1,975 1,935 1,943 4,485,600
2023/10/24 1,959 1,969 1,907 1,944 4,109,400
2023/10/23 1,964 1,972 1,946 1,949 2,960,700
2023/10/20 1,940 1,972 1,923 1,955 3,584,600
2023/10/19 1,940 1,985 1,936 1,961 3,555,300
2023/10/18 1,987 1,997 1,950 1,966 4,412,900
2023/10/17 1,995 2,002 1,966 1,986 3,985,800
2023/10/16 1,976 1,978 1,948 1,955 3,753,600
2023/10/13 2,030 2,032 1,988 1,992 5,390,000
2023/10/12 2,030 2,057 2,020 2,053 5,886,800
2023/10/11 2,021 2,023 1,972 1,992 4,777,400
2023/10/10 1,975 2,024 1,975 2,013 7,162,100
2023/10/06 1,965 1,988 1,959 1,973 5,444,400
2023/10/05 1,882 1,953 1,875 1,949 7,555,600
2023/10/04 1,896 1,906 1,852 1,861 5,895,400
2023/10/03 1,941 1,947 1,909 1,921 4,331,800
2023/10/02 1,968 1,980 1,939 1,940 5,105,900
2023/09/29 1,953 1,974 1,945 1,955 7,292,000
2023/09/28 1,961 1,968 1,932 1,958 5,586,900
2023/09/27 1,952 1,993 1,947 1,990 5,114,800
2023/09/26 1,991 1,993 1,967 1,967 4,243,500
2023/09/25 1,992 2,000 1,985 1,993 5,075,100
2023/09/22 1,983 2,060 1,982 2,012 7,078,500
2023/09/21 2,022 2,039 2,000 2,012 5,830,100
2023/09/20 2,088 2,090 2,030 2,036 7,449,700
2023/09/19 2,066 2,089 2,046 2,080 7,490,000
2023/09/15 2,036 2,110 2,030 2,079 14,650,100
2023/09/14 1,960 2,033 1,956 2,016 7,313,900
2023/09/13 1,970 1,981 1,946 1,953 5,677,600
2023/09/12 1,960 1,992 1,934 1,987 6,051,800
2023/09/11 1,965 1,985 1,909 1,922 9,630,200
2023/09/08 1,993 2,023 1,989 2,004 6,881,800
2023/09/07 1,977 2,012 1,973 2,006 7,651,000
2023/09/06 1,969 1,985 1,959 1,974 5,858,000
2023/09/05 1,948 1,962 1,943 1,962 5,470,400
2023/09/04 1,900 1,938 1,898 1,937 6,073,300
2023/09/01 1,861 1,887 1,853 1,885 5,202,000
2023/08/31 1,865 1,873 1,854 1,863 7,454,200
2023/08/30 1,845 1,859 1,835 1,852 5,460,600
2023/08/29 1,824 1,851 1,820 1,848 6,144,000
2023/08/28 1,787 1,813 1,781 1,811 4,619,500
2023/08/25 1,767 1,782 1,760 1,781 3,051,700
2023/08/24 1,758 1,780 1,752 1,774 4,247,400
2023/08/23 1,745 1,768 1,741 1,763 3,147,800
2023/08/22 1,751 1,761 1,721 1,754 4,479,900
2023/08/21 1,735 1,757 1,731 1,750 6,217,700
2023/08/18 1,693 1,726 1,693 1,715 4,071,800
2023/08/17 1,709 1,711 1,691 1,707 4,433,600
2023/08/16 1,698 1,703 1,683 1,696 3,512,900
2023/08/15 1,726 1,733 1,712 1,719 4,667,700
2023/08/14 1,746 1,776 1,723 1,726 6,823,300
2023/08/10 1,735 1,778 1,732 1,778 6,345,800
2023/08/09 1,738 1,740 1,722 1,735 4,275,600
2023/08/08 1,720 1,742 1,715 1,740 4,860,900
2023/08/07 1,676 1,711 1,674 1,711 5,448,500
2023/08/04 1,675 1,680 1,659 1,677 4,125,400
2023/08/03 1,707 1,714 1,682 1,686 5,658,400
2023/08/02 1,733 1,733 1,702 1,712 3,210,200
2023/08/01 1,747 1,751 1,735 1,745 2,924,600
2023/07/31 1,737 1,742 1,728 1,737 4,990,400
2023/07/28 1,701 1,739 1,684 1,721 7,059,400
2023/07/27 1,748 1,765 1,742 1,757 4,098,600
2023/07/26 1,733 1,745 1,723 1,745 2,752,100
2023/07/25 1,734 1,739 1,726 1,738 3,620,700
2023/07/24 1,730 1,747 1,729 1,729 4,205,400
2023/07/21 1,719 1,724 1,701 1,715 2,732,600
2023/07/20 1,715 1,737 1,714 1,721 3,691,100
2023/07/19 1,691 1,710 1,686 1,708 3,053,100
2023/07/18 1,677 1,690 1,672 1,679 3,689,100
2023/07/14 1,685 1,705 1,681 1,681 4,201,300
2023/07/13 1,694 1,700 1,677 1,694 3,590,500
2023/07/12 1,720 1,720 1,689 1,694 3,578,800
2023/07/11 1,720 1,731 1,712 1,714 4,227,600
2023/07/10 1,709 1,725 1,701 1,711 5,452,600
2023/07/07 1,726 1,732 1,710 1,712 4,767,400
2023/07/06 1,729 1,739 1,717 1,736 4,666,200
2023/07/05 1,724 1,741 1,713 1,735 3,972,000
2023/07/04 1,738 1,740 1,718 1,729 4,578,500
2023/07/03 1,718 1,746 1,713 1,740 6,087,500
2023/06/30 1,711 1,714 1,691 1,710 4,747,700
2023/06/29 1,724 1,748 1,715 1,719 4,187,000
2023/06/28 1,718 1,730 1,711 1,727 4,294,300

このページの先頭へ