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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,493 | 2,552 | 2,480 | 2,499 | 4,237,200 |
| 2024/07/25 | 2,490 | 2,522 | 2,469 | 2,488 | 5,574,200 |
| 2024/07/24 | 2,593 | 2,593 | 2,533 | 2,538 | 4,619,000 |
| 2024/07/23 | 2,625 | 2,690 | 2,612 | 2,615 | 3,927,800 |
| 2024/07/22 | 2,650 | 2,659 | 2,626 | 2,638 | 2,378,700 |
| 2024/07/19 | 2,640 | 2,662 | 2,617 | 2,651 | 3,351,400 |
| 2024/07/18 | 2,652 | 2,698 | 2,641 | 2,643 | 3,832,500 |
| 2024/07/17 | 2,640 | 2,720 | 2,620 | 2,700 | 5,053,000 |
| 2024/07/16 | 2,654 | 2,662 | 2,611 | 2,613 | 3,539,800 |
| 2024/07/12 | 2,600 | 2,712 | 2,594 | 2,654 | 6,556,500 |
| 2024/07/11 | 2,638 | 2,648 | 2,611 | 2,613 | 3,588,300 |
| 2024/07/10 | 2,611 | 2,631 | 2,568 | 2,588 | 4,686,100 |
| 2024/07/09 | 2,633 | 2,637 | 2,584 | 2,615 | 3,267,700 |
| 2024/07/08 | 2,637 | 2,650 | 2,605 | 2,625 | 4,129,900 |
| 2024/07/05 | 2,637 | 2,658 | 2,614 | 2,634 | 4,512,700 |
| 2024/07/04 | 2,578 | 2,641 | 2,576 | 2,595 | 4,706,900 |
| 2024/07/03 | 2,553 | 2,567 | 2,513 | 2,559 | 5,572,600 |
| 2024/07/02 | 2,546 | 2,566 | 2,506 | 2,530 | 6,670,400 |
| 2024/07/01 | 2,564 | 2,623 | 2,527 | 2,533 | 4,747,800 |
| 2024/06/28 | 2,490 | 2,526 | 2,483 | 2,520 | 5,373,000 |
| 2024/06/27 | 2,477 | 2,489 | 2,460 | 2,470 | 10,955,600 |
| 2024/06/26 | 2,493 | 2,503 | 2,461 | 2,502 | 4,370,500 |
| 2024/06/25 | 2,497 | 2,541 | 2,471 | 2,493 | 5,903,100 |
| 2024/06/24 | 2,456 | 2,468 | 2,411 | 2,465 | 3,605,700 |
| 2024/06/21 | 2,422 | 2,449 | 2,405 | 2,430 | 8,411,900 |
| 2024/06/20 | 2,431 | 2,445 | 2,388 | 2,431 | 5,947,200 |
| 2024/06/19 | 2,497 | 2,499 | 2,448 | 2,473 | 5,287,800 |
| 2024/06/18 | 2,495 | 2,509 | 2,448 | 2,465 | 4,827,400 |
| 2024/06/17 | 2,568 | 2,568 | 2,477 | 2,480 | 5,330,400 |
| 2024/06/14 | 2,508 | 2,637 | 2,508 | 2,590 | 8,937,000 |
| 2024/06/13 | 2,580 | 2,581 | 2,507 | 2,507 | 4,662,300 |
| 2024/06/12 | 2,555 | 2,578 | 2,543 | 2,557 | 5,173,100 |
| 2024/06/11 | 2,672 | 2,677 | 2,620 | 2,634 | 3,140,000 |
| 2024/06/10 | 2,630 | 2,663 | 2,607 | 2,652 | 4,655,900 |
| 2024/06/07 | 2,656 | 2,658 | 2,627 | 2,636 | 2,912,600 |
| 2024/06/06 | 2,632 | 2,658 | 2,600 | 2,643 | 3,175,500 |
| 2024/06/05 | 2,640 | 2,710 | 2,624 | 2,646 | 5,566,100 |
| 2024/06/04 | 2,632 | 2,655 | 2,622 | 2,640 | 5,628,800 |
| 2024/06/03 | 2,677 | 2,687 | 2,641 | 2,657 | 5,407,200 |
| 2024/05/31 | 2,633 | 2,683 | 2,603 | 2,640 | 17,618,100 |
| 2024/05/30 | 2,536 | 2,565 | 2,509 | 2,549 | 5,485,400 |
| 2024/05/29 | 2,554 | 2,584 | 2,543 | 2,556 | 4,459,600 |
| 2024/05/28 | 2,564 | 2,584 | 2,529 | 2,554 | 3,090,700 |
| 2024/05/27 | 2,562 | 2,562 | 2,541 | 2,555 | 3,024,100 |
| 2024/05/24 | 2,527 | 2,583 | 2,517 | 2,542 | 4,943,700 |
| 2024/05/23 | 2,625 | 2,630 | 2,549 | 2,574 | 8,367,100 |
| 2024/05/22 | 2,688 | 2,689 | 2,616 | 2,625 | 7,202,000 |
| 2024/05/21 | 2,744 | 2,750 | 2,693 | 2,697 | 5,159,200 |
| 2024/05/20 | 2,739 | 2,786 | 2,732 | 2,762 | 5,617,700 |
| 2024/05/17 | 2,749 | 2,755 | 2,697 | 2,739 | 5,845,200 |
| 2024/05/16 | 2,813 | 2,816 | 2,749 | 2,758 | 5,371,500 |
| 2024/05/15 | 2,821 | 2,845 | 2,785 | 2,792 | 4,315,000 |
| 2024/05/14 | 2,819 | 2,867 | 2,789 | 2,833 | 4,947,800 |
| 2024/05/13 | 2,757 | 2,830 | 2,722 | 2,813 | 7,887,300 |
| 2024/05/10 | 2,885 | 2,977 | 2,880 | 2,933 | 6,417,100 |
| 2024/05/09 | 2,847 | 2,933 | 2,837 | 2,880 | 5,950,400 |
| 2024/05/08 | 2,930 | 2,941 | 2,854 | 2,871 | 5,681,600 |
| 2024/05/07 | 2,948 | 2,956 | 2,915 | 2,947 | 5,392,700 |
| 2024/05/02 | 2,856 | 2,932 | 2,851 | 2,900 | 4,394,800 |
| 2024/05/01 | 2,815 | 2,879 | 2,815 | 2,856 | 3,920,300 |
| 2024/04/30 | 2,890 | 2,920 | 2,850 | 2,908 | 6,178,700 |
| 2024/04/26 | 2,740 | 2,826 | 2,738 | 2,808 | 6,863,500 |
| 2024/04/25 | 2,811 | 2,836 | 2,745 | 2,759 | 5,597,300 |
| 2024/04/24 | 2,817 | 2,846 | 2,806 | 2,825 | 4,758,000 |
| 2024/04/23 | 2,830 | 2,860 | 2,805 | 2,820 | 3,678,800 |
| 2024/04/22 | 2,827 | 2,860 | 2,775 | 2,794 | 5,726,100 |
| 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 |