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
2013/12/30 3,105 3,160 3,085 3,145 4,966,000
2013/12/27 3,060 3,095 3,040 3,085 3,414,000
2013/12/26 2,995 3,055 2,990 3,045 3,961,000
2013/12/25 2,977 3,005 2,977 2,989 3,798,000
2013/12/24 3,015 3,025 2,987 2,997 6,020,000
2013/12/20 2,989 3,045 2,986 3,020 7,851,000
2013/12/19 2,950 2,993 2,922 2,991 9,461,000
2013/12/18 2,815 2,907 2,811 2,905 6,895,000
2013/12/17 2,809 2,823 2,801 2,808 3,994,000
2013/12/16 2,786 2,809 2,785 2,790 3,638,000
2013/12/13 2,793 2,828 2,786 2,801 12,065,000
2013/12/12 2,760 2,823 2,753 2,799 5,371,000
2013/12/11 2,808 2,811 2,768 2,784 3,773,000
2013/12/10 2,771 2,825 2,759 2,808 5,693,000
2013/12/09 2,771 2,785 2,731 2,748 3,890,000
2013/12/06 2,730 2,750 2,722 2,743 4,258,000
2013/12/05 2,770 2,796 2,730 2,742 6,170,000
2013/12/04 2,809 2,827 2,766 2,780 4,497,000
2013/12/03 2,851 2,856 2,815 2,817 4,333,000
2013/12/02 2,847 2,860 2,830 2,833 3,215,000
2013/11/29 2,851 2,856 2,833 2,844 3,373,000
2013/11/28 2,841 2,872 2,841 2,857 3,297,000
2013/11/27 2,786 2,848 2,776 2,824 4,399,000
2013/11/26 2,802 2,825 2,785 2,797 5,156,000
2013/11/25 2,863 2,874 2,829 2,843 4,116,000
2013/11/22 2,878 2,879 2,832 2,849 5,118,000
2013/11/21 2,780 2,839 2,774 2,837 7,917,000
2013/11/20 2,888 2,890 2,843 2,852 3,049,000
2013/11/19 2,862 2,896 2,861 2,876 2,849,000
2013/11/18 2,921 2,922 2,851 2,890 7,372,000
2013/11/15 2,878 2,929 2,869 2,917 7,804,000
2013/11/14 2,820 2,876 2,814 2,852 5,282,000
2013/11/13 2,823 2,852 2,794 2,809 6,041,000
2013/11/12 2,723 2,804 2,711 2,799 4,945,000
2013/11/11 2,776 2,785 2,713 2,724 3,986,000
2013/11/08 2,718 2,752 2,718 2,741 3,655,000
2013/11/07 2,799 2,799 2,761 2,768 3,184,000
2013/11/06 2,750 2,807 2,746 2,779 3,655,000
2013/11/05 2,800 2,812 2,755 2,768 3,325,000
2013/11/01 2,810 2,835 2,766 2,782 4,237,000
2013/10/31 2,846 2,868 2,796 2,797 3,738,000
2013/10/30 2,843 2,867 2,830 2,836 3,540,000
2013/10/29 2,810 2,844 2,805 2,823 2,553,000
2013/10/28 2,825 2,840 2,804 2,835 2,445,000
2013/10/25 2,860 2,864 2,798 2,803 4,229,000
2013/10/24 2,839 2,850 2,803 2,842 4,661,000
2013/10/23 2,950 2,973 2,859 2,861 5,093,000
2013/10/22 2,942 2,943 2,906 2,931 3,191,000
2013/10/21 2,896 2,933 2,891 2,927 3,705,000
2013/10/18 2,845 2,890 2,840 2,877 3,775,000
2013/10/17 2,846 2,855 2,810 2,833 2,555,000
2013/10/16 2,807 2,836 2,803 2,816 2,492,000
2013/10/15 2,883 2,883 2,801 2,809 4,105,000
2013/10/11 2,864 2,875 2,821 2,833 4,947,000
2013/10/10 2,826 2,836 2,781 2,823 5,189,000
2013/10/09 2,680 2,800 2,659 2,800 6,747,000
2013/10/08 2,645 2,712 2,630 2,697 4,309,000
2013/10/07 2,748 2,749 2,673 2,677 5,254,000
2013/10/04 2,780 2,781 2,709 2,752 6,700,000
2013/10/03 2,797 2,830 2,771 2,814 4,570,000
2013/10/02 2,897 2,905 2,815 2,829 6,785,000
2013/10/01 2,908 2,939 2,896 2,896 6,086,000
2013/09/30 2,926 2,953 2,893 2,896 5,694,000
2013/09/27 2,940 2,990 2,922 2,971 4,754,000
2013/09/26 2,928 2,945 2,900 2,945 5,306,000
2013/09/25 2,970 2,970 2,940 2,955 5,928,000
2013/09/24 2,971 2,998 2,950 2,982 7,256,000
2013/09/20 2,980 3,025 2,965 3,000 9,403,000
2013/09/19 2,881 2,972 2,880 2,969 14,157,000
2013/09/18 2,823 2,852 2,820 2,842 6,205,000
2013/09/17 2,833 2,838 2,792 2,814 5,466,000
2013/09/13 2,815 2,863 2,815 2,832 8,584,000
2013/09/12 2,878 2,878 2,825 2,851 4,524,000
2013/09/11 2,925 2,938 2,870 2,880 6,032,000
2013/09/10 2,879 2,908 2,845 2,881 7,487,000
2013/09/09 2,899 2,916 2,807 2,825 10,851,000
2013/09/06 2,789 2,789 2,681 2,699 7,766,000
2013/09/05 2,789 2,790 2,731 2,767 5,994,000
2013/09/04 2,700 2,770 2,692 2,763 6,119,000
2013/09/03 2,691 2,714 2,652 2,714 6,664,000
2013/09/02 2,575 2,670 2,575 2,644 5,574,000
2013/08/30 2,581 2,591 2,522 2,560 6,447,000
2013/08/29 2,568 2,578 2,533 2,561 3,623,000
2013/08/28 2,512 2,580 2,511 2,569 3,957,000
2013/08/27 2,623 2,628 2,564 2,581 5,375,000
2013/08/26 2,630 2,678 2,622 2,625 4,080,000
2013/08/23 2,585 2,631 2,569 2,600 4,709,000
2013/08/22 2,512 2,562 2,492 2,529 6,112,000
2013/08/21 2,518 2,567 2,503 2,540 6,450,000
2013/08/20 2,501 2,563 2,496 2,501 6,506,000
2013/08/19 2,497 2,533 2,482 2,533 2,954,000
2013/08/16 2,475 2,525 2,471 2,503 3,673,000
2013/08/15 2,562 2,562 2,502 2,513 3,838,000
2013/08/14 2,572 2,605 2,535 2,592 4,898,000
2013/08/13 2,515 2,529 2,482 2,528 3,939,000
2013/08/12 2,515 2,527 2,461 2,485 5,072,000
2013/08/09 2,565 2,588 2,537 2,551 4,558,000
2013/08/08 2,599 2,659 2,530 2,578 7,978,000
2013/08/07 2,650 2,665 2,607 2,607 4,111,000
2013/08/06 2,653 2,698 2,615 2,698 3,452,000
2013/08/05 2,621 2,675 2,604 2,654 5,109,000
2013/08/02 2,642 2,675 2,630 2,659 5,298,000
2013/08/01 2,491 2,583 2,491 2,583 4,677,000
2013/07/31 2,523 2,554 2,466 2,491 7,912,000
2013/07/30 2,502 2,581 2,495 2,562 5,561,000
2013/07/29 2,524 2,560 2,519 2,530 6,947,000
2013/07/26 2,694 2,703 2,602 2,617 7,345,000
2013/07/25 2,801 2,807 2,721 2,732 4,698,000
2013/07/24 2,825 2,828 2,786 2,796 4,511,000
2013/07/23 2,820 2,840 2,801 2,814 4,857,000
2013/07/22 2,817 2,830 2,785 2,823 4,510,000
2013/07/19 2,829 2,849 2,759 2,797 7,450,000
2013/07/18 2,788 2,816 2,743 2,808 5,966,000
2013/07/17 2,794 2,799 2,760 2,785 5,239,000
2013/07/16 2,801 2,829 2,784 2,815 6,915,000
2013/07/12 2,771 2,775 2,730 2,756 5,693,000
2013/07/11 2,686 2,790 2,682 2,771 7,525,000
2013/07/10 2,742 2,757 2,692 2,716 7,411,000
2013/07/09 2,779 2,800 2,730 2,769 9,335,000
2013/07/08 2,874 2,878 2,741 2,742 8,927,000
2013/07/05 2,888 2,895 2,817 2,873 6,869,000
2013/07/04 2,840 2,894 2,810 2,880 8,903,000
2013/07/03 2,755 2,870 2,730 2,870 14,569,000
2013/07/02 2,715 2,748 2,662 2,748 10,654,000
2013/07/01 2,679 2,680 2,582 2,637 7,598,000
2013/06/28 2,540 2,671 2,529 2,641 13,536,000
2013/06/27 2,299 2,491 2,287 2,476 13,086,000
2013/06/26 2,331 2,359 2,263 2,264 5,917,000
2013/06/25 2,284 2,327 2,244 2,286 6,750,000
2013/06/24 2,312 2,372 2,291 2,292 5,247,000
2013/06/21 2,200 2,328 2,174 2,306 11,319,000
2013/06/20 2,336 2,363 2,299 2,300 8,404,000
2013/06/19 2,340 2,388 2,334 2,366 8,014,000
2013/06/18 2,300 2,360 2,285 2,318 7,180,000
2013/06/17 2,293 2,295 2,252 2,272 12,301,000
2013/06/14 2,300 2,394 2,288 2,327 13,825,000
2013/06/13 2,279 2,289 2,206 2,214 11,243,000
2013/06/12 2,302 2,361 2,284 2,348 7,735,000
2013/06/11 2,460 2,477 2,373 2,383 12,988,000
2013/06/10 2,500 2,508 2,450 2,492 11,216,000
2013/06/07 2,271 2,499 2,269 2,430 15,810,000
2013/06/06 2,337 2,450 2,311 2,320 16,011,000
2013/06/05 2,544 2,566 2,357 2,385 12,555,000
2013/06/04 2,358 2,515 2,321 2,498 15,578,000
2013/06/03 2,500 2,525 2,326 2,355 16,459,000
2013/05/31 2,590 2,637 2,545 2,547 11,541,000
2013/05/30 2,590 2,590 2,511 2,525 11,636,000
2013/05/29 2,750 2,765 2,613 2,657 10,220,000
2013/05/28 2,627 2,687 2,551 2,672 8,671,000
2013/05/27 2,638 2,733 2,576 2,677 11,221,000
2013/05/24 2,670 2,743 2,526 2,652 17,200,000
2013/05/23 2,880 2,894 2,603 2,603 15,720,000
2013/05/22 2,818 2,924 2,792 2,870 10,739,000
2013/05/21 2,889 2,907 2,822 2,829 7,124,000
2013/05/20 2,992 2,993 2,886 2,894 8,031,000
2013/05/17 2,900 2,973 2,870 2,962 10,496,000
2013/05/16 2,881 2,951 2,845 2,865 12,565,000
2013/05/15 2,869 2,912 2,812 2,868 12,977,000
2013/05/14 3,010 3,015 2,864 2,870 15,082,000
2013/05/13 3,005 3,070 2,931 3,040 9,061,000
2013/05/10 2,963 3,015 2,921 2,974 12,110,000
2013/05/09 3,015 3,020 2,895 2,907 15,962,000
2013/05/08 3,100 3,125 3,015 3,025 12,349,000
2013/05/07 3,230 3,260 3,160 3,190 9,152,000
2013/05/02 3,175 3,200 3,130 3,175 4,201,000
2013/05/01 3,180 3,220 3,140 3,175 5,812,000
2013/04/30 3,150 3,205 3,150 3,165 5,512,000
2013/04/26 3,190 3,190 3,135 3,145 5,358,000
2013/04/25 3,170 3,200 3,125 3,180 5,078,000
2013/04/24 3,120 3,150 3,065 3,150 5,426,000
2013/04/23 3,160 3,180 3,080 3,090 6,035,000
2013/04/22 3,245 3,260 3,155 3,180 6,952,000
2013/04/19 3,200 3,235 3,150 3,205 6,790,000
2013/04/18 3,245 3,325 3,190 3,190 7,699,000
2013/04/17 3,240 3,280 3,205 3,260 5,283,000
2013/04/16 3,150 3,285 3,130 3,185 9,930,000
2013/04/15 3,250 3,325 3,230 3,260 6,983,000
2013/04/12 3,205 3,330 3,160 3,330 16,735,000
2013/04/11 3,210 3,230 3,085 3,210 15,005,000
2013/04/10 2,980 3,120 2,950 3,115 14,830,000
2013/04/09 3,205 3,210 2,995 3,025 19,255,000
2013/04/08 3,170 3,240 3,060 3,195 25,629,000
2013/04/05 3,330 3,350 2,989 3,145 30,737,000
2013/04/04 2,621 2,864 2,601 2,846 14,419,000
2013/04/03 2,629 2,668 2,584 2,655 10,715,000
2013/04/02 2,495 2,657 2,443 2,648 10,050,000
2013/04/01 2,596 2,622 2,484 2,495 6,450,000
2013/03/29 2,669 2,689 2,581 2,596 7,639,000
2013/03/28 2,662 2,668 2,619 2,651 6,706,000
2013/03/27 2,653 2,686 2,622 2,681 8,056,000
2013/03/26 2,568 2,617 2,544 2,596 6,513,000
2013/03/25 2,599 2,632 2,559 2,618 6,207,000
2013/03/22 2,540 2,632 2,523 2,549 11,408,000
2013/03/21 2,700 2,701 2,581 2,587 13,685,000
2013/03/19 2,711 2,740 2,644 2,660 8,832,000
2013/03/18 2,750 2,750 2,680 2,681 11,131,000
2013/03/15 2,785 2,804 2,688 2,796 16,395,000
2013/03/14 2,648 2,748 2,619 2,737 10,929,000
2013/03/13 2,616 2,652 2,593 2,607 8,175,000
2013/03/12 2,725 2,745 2,626 2,632 11,474,000
2013/03/11 2,699 2,829 2,659 2,694 12,384,000
2013/03/08 2,494 2,669 2,482 2,654 16,427,000
2013/03/07 2,510 2,524 2,472 2,523 6,396,000
2013/03/06 2,519 2,554 2,477 2,491 6,976,000
2013/03/05 2,560 2,591 2,480 2,484 9,825,000
2013/03/04 2,550 2,618 2,516 2,537 9,593,000
2013/03/01 2,339 2,455 2,338 2,450 9,914,000
2013/02/28 2,266 2,323 2,258 2,310 10,875,000
2013/02/27 2,265 2,267 2,218 2,228 5,413,000
2013/02/26 2,130 2,267 2,129 2,239 9,658,000
2013/02/25 2,152 2,202 2,130 2,189 7,765,000
2013/02/22 2,108 2,125 2,070 2,113 4,870,000
2013/02/21 2,116 2,152 2,099 2,118 3,970,000
2013/02/20 2,165 2,175 2,130 2,136 4,641,000
2013/02/19 2,109 2,148 2,104 2,137 3,996,000
2013/02/18 2,116 2,137 2,104 2,128 5,150,000
2013/02/15 2,077 2,088 2,009 2,046 5,002,000
2013/02/14 2,143 2,143 2,056 2,078 5,355,000
2013/02/13 2,134 2,172 2,097 2,111 4,181,000
2013/02/12 2,164 2,178 2,127 2,144 5,730,000
2013/02/08 2,118 2,166 2,108 2,112 5,826,000
2013/02/07 2,175 2,205 2,140 2,143 6,154,000
2013/02/06 2,132 2,183 2,108 2,157 8,680,000
2013/02/05 2,134 2,135 2,032 2,050 8,642,000
2013/02/04 2,169 2,195 2,165 2,184 4,081,000
2013/02/01 2,226 2,237 2,156 2,171 6,622,000
2013/01/31 2,202 2,231 2,192 2,214 7,648,000
2013/01/30 2,137 2,203 2,126 2,198 6,599,000
2013/01/29 2,107 2,158 2,088 2,123 4,723,000
2013/01/28 2,120 2,147 2,097 2,123 5,047,000
2013/01/25 2,118 2,133 2,075 2,100 7,739,000
2013/01/24 2,067 2,105 2,048 2,097 5,712,000
2013/01/23 2,105 2,137 2,089 2,095 7,224,000
2013/01/22 2,123 2,179 2,114 2,135 8,671,000
2013/01/21 2,105 2,128 2,055 2,100 5,685,000
2013/01/18 2,060 2,108 2,050 2,086 5,985,000
2013/01/17 2,040 2,064 1,993 2,027 6,937,000
2013/01/16 2,150 2,150 2,060 2,069 5,628,000
2013/01/15 2,140 2,174 2,123 2,142 6,058,000
2013/01/11 2,109 2,135 2,097 2,104 6,848,000
2013/01/10 2,098 2,099 2,030 2,079 6,416,000
2013/01/09 1,956 2,076 1,956 2,072 7,506,000
2013/01/08 2,075 2,100 1,999 2,006 7,221,000
2013/01/07 2,129 2,130 2,094 2,100 4,515,000
2013/01/04 2,152 2,155 2,070 2,111 8,555,000

このページの先頭へ