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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/19 | 2,073 | 2,087 | 2,054 | 2,061 | 4,491,300 |
| 2024/12/18 | 2,129 | 2,142 | 2,113 | 2,120 | 3,080,100 |
| 2024/12/17 | 2,149 | 2,173 | 2,134 | 2,136 | 3,510,900 |
| 2024/12/16 | 2,149 | 2,156 | 2,125 | 2,135 | 2,582,800 |
| 2024/12/13 | 2,133 | 2,153 | 2,126 | 2,140 | 4,312,800 |
| 2024/12/12 | 2,128 | 2,166 | 2,126 | 2,148 | 4,148,300 |
| 2024/12/11 | 2,138 | 2,144 | 2,103 | 2,119 | 3,272,900 |
| 2024/12/10 | 2,173 | 2,173 | 2,123 | 2,124 | 3,759,200 |
| 2024/12/09 | 2,160 | 2,160 | 2,123 | 2,129 | 2,942,000 |
| 2024/12/06 | 2,125 | 2,151 | 2,124 | 2,141 | 2,741,000 |
| 2024/12/05 | 2,164 | 2,181 | 2,132 | 2,135 | 3,518,100 |
| 2024/12/04 | 2,149 | 2,163 | 2,134 | 2,152 | 2,218,500 |
| 2024/12/03 | 2,125 | 2,162 | 2,116 | 2,150 | 3,975,100 |
| 2024/12/02 | 2,100 | 2,139 | 2,086 | 2,114 | 5,234,400 |
| 2024/11/29 | 2,120 | 2,131 | 2,110 | 2,120 | 3,306,000 |
| 2024/11/28 | 2,115 | 2,129 | 2,095 | 2,112 | 2,621,600 |
| 2024/11/27 | 2,112 | 2,120 | 2,094 | 2,108 | 2,495,000 |
| 2024/11/26 | 2,128 | 2,144 | 2,108 | 2,126 | 3,419,900 |
| 2024/11/25 | 2,132 | 2,156 | 2,118 | 2,155 | 9,183,100 |
| 2024/11/22 | 2,104 | 2,115 | 2,083 | 2,109 | 3,352,100 |
| 2024/11/21 | 2,103 | 2,122 | 2,084 | 2,091 | 4,104,700 |
| 2024/11/20 | 2,144 | 2,145 | 2,098 | 2,105 | 2,948,700 |
| 2024/11/19 | 2,089 | 2,113 | 2,082 | 2,099 | 2,911,800 |
| 2024/11/18 | 2,087 | 2,116 | 2,073 | 2,094 | 3,185,700 |
| 2024/11/15 | 2,100 | 2,129 | 2,094 | 2,096 | 3,127,200 |
| 2024/11/14 | 2,136 | 2,151 | 2,100 | 2,100 | 3,629,500 |
| 2024/11/13 | 2,155 | 2,173 | 2,123 | 2,139 | 4,180,200 |
| 2024/11/12 | 2,206 | 2,209 | 2,158 | 2,167 | 3,580,600 |
| 2024/11/11 | 2,229 | 2,229 | 2,182 | 2,193 | 3,310,000 |
| 2024/11/08 | 2,330 | 2,333 | 2,193 | 2,197 | 7,619,500 |
| 2024/11/07 | 2,291 | 2,307 | 2,254 | 2,280 | 5,443,100 |
| 2024/11/06 | 2,286 | 2,330 | 2,281 | 2,303 | 5,004,800 |
| 2024/11/05 | 2,285 | 2,290 | 2,255 | 2,255 | 3,161,100 |
| 2024/11/01 | 2,273 | 2,298 | 2,261 | 2,267 | 2,708,700 |
| 2024/10/31 | 2,303 | 2,310 | 2,279 | 2,289 | 4,294,600 |
| 2024/10/30 | 2,300 | 2,324 | 2,285 | 2,306 | 16,154,200 |
| 2024/10/29 | 2,274 | 2,293 | 2,267 | 2,282 | 3,133,400 |
| 2024/10/28 | 2,264 | 2,302 | 2,261 | 2,286 | 3,493,000 |
| 2024/10/25 | 2,279 | 2,292 | 2,263 | 2,272 | 2,974,200 |
| 2024/10/24 | 2,270 | 2,303 | 2,261 | 2,293 | 3,391,100 |
| 2024/10/23 | 2,288 | 2,328 | 2,286 | 2,298 | 3,564,300 |
| 2024/10/22 | 2,320 | 2,327 | 2,271 | 2,274 | 3,537,800 |
| 2024/10/21 | 2,340 | 2,360 | 2,323 | 2,335 | 2,754,100 |
| 2024/10/18 | 2,362 | 2,403 | 2,328 | 2,336 | 4,218,900 |
| 2024/10/17 | 2,377 | 2,411 | 2,365 | 2,371 | 2,975,400 |
| 2024/10/16 | 2,309 | 2,371 | 2,303 | 2,358 | 3,343,700 |
| 2024/10/15 | 2,389 | 2,391 | 2,332 | 2,342 | 4,416,200 |
| 2024/10/11 | 2,419 | 2,442 | 2,359 | 2,360 | 4,539,600 |
| 2024/10/10 | 2,385 | 2,443 | 2,378 | 2,429 | 5,745,100 |
| 2024/10/09 | 2,365 | 2,394 | 2,359 | 2,372 | 6,009,600 |
| 2024/10/08 | 2,330 | 2,363 | 2,325 | 2,349 | 4,918,700 |
| 2024/10/07 | 2,388 | 2,393 | 2,335 | 2,343 | 4,877,300 |
| 2024/10/04 | 2,353 | 2,382 | 2,346 | 2,366 | 4,763,600 |
| 2024/10/03 | 2,444 | 2,447 | 2,350 | 2,354 | 4,628,600 |
| 2024/10/02 | 2,326 | 2,351 | 2,320 | 2,351 | 4,461,900 |
| 2024/10/01 | 2,290 | 2,333 | 2,282 | 2,328 | 4,039,900 |
| 2024/09/30 | 2,278 | 2,325 | 2,245 | 2,259 | 10,073,300 |
| 2024/09/27 | 2,394 | 2,486 | 2,346 | 2,478 | 7,886,900 |
| 2024/09/26 | 2,370 | 2,372 | 2,338 | 2,372 | 4,288,200 |
| 2024/09/25 | 2,318 | 2,337 | 2,309 | 2,328 | 3,190,700 |
| 2024/09/24 | 2,345 | 2,366 | 2,310 | 2,311 | 4,626,700 |
| 2024/09/20 | 2,329 | 2,333 | 2,281 | 2,295 | 9,784,200 |
| 2024/09/19 | 2,273 | 2,304 | 2,263 | 2,284 | 4,589,700 |
| 2024/09/18 | 2,241 | 2,279 | 2,233 | 2,260 | 6,232,600 |
| 2024/09/17 | 2,298 | 2,308 | 2,207 | 2,250 | 6,709,100 |
| 2024/09/13 | 2,309 | 2,315 | 2,282 | 2,296 | 4,176,900 |
| 2024/09/12 | 2,321 | 2,328 | 2,278 | 2,309 | 6,399,100 |
| 2024/09/11 | 2,305 | 2,313 | 2,222 | 2,247 | 6,004,300 |
| 2024/09/10 | 2,341 | 2,359 | 2,322 | 2,325 | 3,998,600 |
| 2024/09/09 | 2,259 | 2,353 | 2,257 | 2,341 | 4,510,300 |
| 2024/09/06 | 2,360 | 2,384 | 2,354 | 2,356 | 3,634,800 |
| 2024/09/05 | 2,375 | 2,390 | 2,333 | 2,372 | 3,113,500 |
| 2024/09/04 | 2,381 | 2,402 | 2,368 | 2,387 | 3,623,600 |
| 2024/09/03 | 2,476 | 2,483 | 2,456 | 2,471 | 2,697,100 |
| 2024/09/02 | 2,515 | 2,532 | 2,467 | 2,476 | 2,656,800 |
| 2024/08/30 | 2,450 | 2,510 | 2,446 | 2,501 | 6,553,700 |
| 2024/08/29 | 2,483 | 2,498 | 2,454 | 2,476 | 3,268,700 |
| 2024/08/28 | 2,432 | 2,484 | 2,423 | 2,483 | 2,775,600 |
| 2024/08/27 | 2,445 | 2,483 | 2,423 | 2,440 | 3,493,900 |
| 2024/08/26 | 2,432 | 2,473 | 2,426 | 2,462 | 3,243,900 |
| 2024/08/23 | 2,429 | 2,460 | 2,408 | 2,419 | 3,340,000 |
| 2024/08/22 | 2,395 | 2,428 | 2,390 | 2,418 | 3,011,300 |
| 2024/08/21 | 2,365 | 2,407 | 2,346 | 2,394 | 2,950,100 |
| 2024/08/20 | 2,430 | 2,438 | 2,375 | 2,397 | 3,721,900 |
| 2024/08/19 | 2,379 | 2,419 | 2,368 | 2,399 | 3,625,800 |