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
2014/12/30 2,569 2,582 2,540 2,556 4,614,000
2014/12/29 2,596 2,599 2,536 2,565 3,659,000
2014/12/26 2,559 2,605 2,559 2,595 3,092,000
2014/12/25 2,565 2,588 2,555 2,563 2,154,000
2014/12/24 2,610 2,610 2,564 2,571 4,799,000
2014/12/22 2,567 2,595 2,547 2,582 5,466,000
2014/12/19 2,489 2,602 2,472 2,567 10,879,000
2014/12/18 2,471 2,484 2,443 2,446 7,437,000
2014/12/17 2,430 2,472 2,405 2,429 7,619,000
2014/12/16 2,468 2,475 2,428 2,441 6,100,000
2014/12/15 2,506 2,527 2,486 2,490 4,634,000
2014/12/12 2,526 2,558 2,523 2,530 11,461,000
2014/12/11 2,532 2,570 2,518 2,547 6,081,000
2014/12/10 2,591 2,632 2,538 2,570 6,733,000
2014/12/09 2,600 2,618 2,588 2,613 4,005,000
2014/12/08 2,642 2,649 2,614 2,615 4,750,000
2014/12/05 2,613 2,632 2,591 2,617 5,348,000
2014/12/04 2,650 2,653 2,599 2,601 7,435,000
2014/12/03 2,699 2,699 2,625 2,641 8,135,000
2014/12/02 2,655 2,690 2,647 2,679 4,216,000
2014/12/01 2,677 2,733 2,671 2,685 5,098,000
2014/11/28 2,653 2,689 2,651 2,672 6,160,000
2014/11/27 2,682 2,710 2,631 2,635 7,143,000
2014/11/26 2,731 2,752 2,684 2,692 8,054,000
2014/11/25 2,810 2,817 2,746 2,759 5,373,000
2014/11/21 2,759 2,784 2,745 2,780 5,531,000
2014/11/20 2,820 2,845 2,756 2,758 5,718,000
2014/11/19 2,822 2,850 2,788 2,819 5,653,000
2014/11/18 2,809 2,835 2,782 2,801 6,562,000
2014/11/17 2,833 2,845 2,763 2,778 7,665,000
2014/11/14 2,850 2,864 2,786 2,861 10,595,000
2014/11/13 2,721 2,799 2,721 2,784 6,568,000
2014/11/12 2,748 2,820 2,738 2,758 15,082,000
2014/11/11 2,634 2,710 2,630 2,696 7,980,000
2014/11/10 2,600 2,631 2,580 2,615 4,488,000
2014/11/07 2,643 2,670 2,540 2,615 9,514,000
2014/11/06 2,723 2,732 2,602 2,605 14,590,000
2014/11/05 2,806 2,813 2,688 2,699 15,888,000
2014/11/04 2,888 2,930 2,797 2,832 24,631,000
2014/10/31 2,469 2,841 2,436 2,796 20,789,000
2014/10/30 2,394 2,419 2,386 2,419 9,142,000
2014/10/29 2,362 2,384 2,347 2,376 5,064,000
2014/10/28 2,344 2,373 2,326 2,356 5,623,000
2014/10/27 2,319 2,340 2,313 2,329 4,234,000
2014/10/24 2,319 2,328 2,294 2,297 4,066,000
2014/10/23 2,262 2,306 2,260 2,294 3,961,000
2014/10/22 2,269 2,310 2,263 2,285 5,885,000
2014/10/21 2,280 2,283 2,226 2,240 5,397,000
2014/10/20 2,232 2,289 2,228 2,263 8,138,000
2014/10/17 2,192 2,218 2,170 2,172 8,099,000
2014/10/16 2,185 2,186 2,152 2,178 10,157,000
2014/10/15 2,200 2,239 2,193 2,220 6,977,000
2014/10/14 2,219 2,226 2,181 2,189 6,698,000
2014/10/10 2,208 2,245 2,203 2,235 8,150,000
2014/10/09 2,270 2,297 2,240 2,246 7,388,000
2014/10/08 2,280 2,282 2,250 2,267 6,594,000
2014/10/07 2,319 2,332 2,292 2,302 5,587,000
2014/10/06 2,338 2,338 2,292 2,309 5,780,000
2014/10/03 2,339 2,352 2,288 2,310 8,731,000
2014/10/02 2,371 2,394 2,330 2,344 9,131,000
2014/10/01 2,484 2,504 2,434 2,438 5,489,000
2014/09/30 2,468 2,472 2,439 2,469 6,271,000
2014/09/29 2,480 2,480 2,457 2,468 4,694,000
2014/09/26 2,421 2,468 2,413 2,462 8,089,000
2014/09/25 2,390 2,445 2,375 2,445 9,031,000
2014/09/24 2,384 2,393 2,349 2,356 5,496,000
2014/09/22 2,407 2,423 2,376 2,389 6,711,000
2014/09/19 2,360 2,403 2,343 2,386 7,874,000
2014/09/18 2,380 2,389 2,360 2,360 6,557,000
2014/09/17 2,375 2,375 2,323 2,338 7,034,000
2014/09/16 2,410 2,415 2,366 2,376 5,948,000
2014/09/12 2,387 2,427 2,371 2,419 11,897,000
2014/09/11 2,434 2,445 2,407 2,425 5,136,000
2014/09/10 2,400 2,427 2,396 2,419 4,769,000
2014/09/09 2,472 2,474 2,417 2,420 4,222,000
2014/09/08 2,447 2,455 2,432 2,452 2,811,000
2014/09/05 2,488 2,503 2,438 2,441 4,963,000
2014/09/04 2,487 2,504 2,476 2,479 2,387,000
2014/09/03 2,520 2,524 2,484 2,491 5,788,000
2014/09/02 2,426 2,492 2,421 2,482 6,133,000
2014/09/01 2,410 2,431 2,404 2,421 2,144,000
2014/08/29 2,422 2,427 2,384 2,402 4,987,000
2014/08/28 2,419 2,424 2,401 2,424 4,376,000
2014/08/27 2,436 2,448 2,421 2,444 4,890,000
2014/08/26 2,495 2,497 2,459 2,466 3,197,000
2014/08/25 2,484 2,495 2,465 2,485 2,140,000
2014/08/22 2,524 2,524 2,466 2,476 4,240,000
2014/08/21 2,474 2,517 2,466 2,503 4,396,000
2014/08/20 2,478 2,480 2,445 2,460 3,777,000
2014/08/19 2,426 2,467 2,424 2,461 3,955,000
2014/08/18 2,435 2,438 2,395 2,401 3,718,000
2014/08/15 2,402 2,450 2,396 2,438 5,467,000
2014/08/14 2,427 2,431 2,381 2,393 6,078,000
2014/08/13 2,397 2,441 2,390 2,426 2,979,000
2014/08/12 2,405 2,422 2,397 2,397 2,808,000
2014/08/11 2,373 2,406 2,360 2,389 4,652,000
2014/08/08 2,381 2,394 2,329 2,337 6,062,000
2014/08/07 2,400 2,414 2,363 2,414 4,669,000
2014/08/06 2,445 2,445 2,390 2,404 6,174,000
2014/08/05 2,478 2,484 2,454 2,458 3,230,000
2014/08/04 2,510 2,512 2,483 2,486 4,294,000
2014/08/01 2,510 2,540 2,508 2,534 3,594,000
2014/07/31 2,591 2,597 2,548 2,548 4,339,000
2014/07/30 2,552 2,570 2,543 2,564 3,068,000
2014/07/29 2,539 2,578 2,534 2,572 3,846,000
2014/07/28 2,530 2,550 2,517 2,540 3,211,000
2014/07/25 2,528 2,543 2,512 2,535 2,940,000
2014/07/24 2,512 2,545 2,512 2,519 4,171,000
2014/07/23 2,556 2,570 2,532 2,536 4,802,000
2014/07/22 2,578 2,599 2,563 2,568 3,636,000
2014/07/18 2,553 2,577 2,546 2,575 3,183,000
2014/07/17 2,576 2,623 2,576 2,587 5,727,000
2014/07/16 2,547 2,591 2,531 2,574 6,602,000
2014/07/15 2,500 2,543 2,499 2,530 5,545,000
2014/07/14 2,476 2,485 2,451 2,479 3,219,000
2014/07/11 2,461 2,492 2,459 2,481 3,663,000
2014/07/10 2,499 2,534 2,487 2,494 4,066,000
2014/07/09 2,481 2,501 2,467 2,499 2,841,000
2014/07/08 2,509 2,511 2,481 2,498 2,641,000
2014/07/07 2,526 2,543 2,517 2,520 2,888,000
2014/07/04 2,555 2,556 2,502 2,519 5,687,000
2014/07/03 2,539 2,555 2,527 2,532 2,608,000
2014/07/02 2,549 2,552 2,523 2,532 3,817,000
2014/07/01 2,501 2,556 2,499 2,541 4,695,000
2014/06/30 2,515 2,518 2,484 2,501 3,898,000
2014/06/27 2,532 2,534 2,482 2,500 4,882,000
2014/06/26 2,559 2,576 2,531 2,540 4,301,000
2014/06/25 2,543 2,572 2,534 2,559 3,743,000
2014/06/24 2,542 2,580 2,519 2,557 4,673,000
2014/06/23 2,568 2,584 2,551 2,568 4,496,000
2014/06/20 2,536 2,607 2,528 2,570 9,602,000
2014/06/19 2,451 2,538 2,440 2,532 8,356,000
2014/06/18 2,454 2,471 2,433 2,458 4,759,000
2014/06/17 2,455 2,462 2,430 2,454 5,421,000
2014/06/16 2,482 2,492 2,453 2,462 5,167,000
2014/06/13 2,440 2,510 2,427 2,502 8,710,000
2014/06/12 2,480 2,487 2,450 2,477 4,159,000
2014/06/11 2,483 2,499 2,458 2,497 5,243,000
2014/06/10 2,508 2,532 2,498 2,504 4,239,000
2014/06/09 2,498 2,503 2,478 2,496 4,685,000
2014/06/06 2,496 2,501 2,475 2,484 4,079,000
2014/06/05 2,499 2,501 2,456 2,479 5,595,000
2014/06/04 2,540 2,546 2,486 2,498 4,879,000
2014/06/03 2,596 2,608 2,534 2,538 5,251,000
2014/06/02 2,483 2,572 2,482 2,556 7,995,000
2014/05/30 2,489 2,495 2,460 2,471 7,110,000
2014/05/29 2,499 2,508 2,467 2,490 6,476,000
2014/05/28 2,455 2,520 2,447 2,510 8,758,000
2014/05/27 2,506 2,572 2,495 2,529 5,292,000
2014/05/26 2,497 2,525 2,489 2,507 4,185,000
2014/05/23 2,430 2,517 2,430 2,477 6,732,000
2014/05/22 2,386 2,415 2,358 2,404 6,378,000
2014/05/21 2,421 2,429 2,370 2,384 6,763,000
2014/05/20 2,431 2,472 2,430 2,447 4,285,000
2014/05/19 2,460 2,469 2,426 2,427 3,323,000
2014/05/16 2,479 2,480 2,423 2,458 6,741,000
2014/05/15 2,485 2,519 2,461 2,513 4,104,000
2014/05/14 2,449 2,506 2,446 2,501 4,589,000
2014/05/13 2,417 2,472 2,410 2,448 5,926,000
2014/05/12 2,413 2,413 2,375 2,387 4,352,000
2014/05/09 2,415 2,468 2,414 2,424 5,599,000
2014/05/08 2,447 2,465 2,400 2,409 6,820,000
2014/05/07 2,428 2,439 2,395 2,415 10,362,000
2014/05/02 2,405 2,456 2,404 2,438 7,865,000
2014/05/01 2,327 2,388 2,326 2,378 5,283,000
2014/04/30 2,293 2,338 2,288 2,314 7,571,000
2014/04/28 2,252 2,296 2,251 2,276 3,873,000
2014/04/25 2,270 2,308 2,256 2,276 5,082,000
2014/04/24 2,294 2,314 2,286 2,298 2,969,000
2014/04/23 2,302 2,322 2,274 2,314 4,797,000
2014/04/22 2,303 2,319 2,273 2,273 3,045,000
2014/04/21 2,328 2,350 2,291 2,295 3,535,000
2014/04/18 2,328 2,348 2,315 2,329 1,962,000
2014/04/17 2,320 2,351 2,296 2,320 4,059,000
2014/04/16 2,306 2,363 2,296 2,338 5,465,000
2014/04/15 2,317 2,325 2,263 2,278 3,348,000
2014/04/14 2,250 2,315 2,244 2,283 4,501,000
2014/04/11 2,247 2,308 2,228 2,271 9,590,000
2014/04/10 2,355 2,380 2,315 2,326 6,228,000
2014/04/09 2,390 2,394 2,312 2,332 8,451,000
2014/04/08 2,483 2,490 2,444 2,448 5,352,000
2014/04/07 2,520 2,546 2,500 2,509 4,419,000
2014/04/04 2,519 2,586 2,506 2,566 7,093,000
2014/04/03 2,509 2,548 2,488 2,517 6,298,000
2014/04/02 2,473 2,563 2,471 2,510 8,698,000
2014/04/01 2,446 2,455 2,415 2,451 3,967,000
2014/03/31 2,450 2,461 2,412 2,446 6,084,000
2014/03/28 2,375 2,408 2,351 2,406 5,483,000
2014/03/27 2,266 2,366 2,243 2,351 6,485,000
2014/03/26 2,304 2,369 2,298 2,328 5,733,000
2014/03/25 2,253 2,314 2,205 2,303 7,651,000
2014/03/24 2,280 2,352 2,268 2,310 10,311,000
2014/03/20 2,399 2,405 2,308 2,308 7,300,000
2014/03/19 2,404 2,438 2,381 2,405 7,432,000
2014/03/18 2,411 2,413 2,360 2,370 5,668,000
2014/03/17 2,405 2,423 2,353 2,376 5,258,000
2014/03/14 2,410 2,428 2,381 2,421 9,489,000
2014/03/13 2,495 2,497 2,460 2,464 3,809,000
2014/03/12 2,527 2,553 2,493 2,500 4,499,000
2014/03/11 2,585 2,607 2,555 2,563 4,655,000
2014/03/10 2,602 2,611 2,543 2,552 4,694,000
2014/03/07 2,633 2,647 2,590 2,610 5,988,000
2014/03/06 2,550 2,615 2,524 2,587 8,808,000
2014/03/05 2,510 2,566 2,504 2,549 11,949,000
2014/03/04 2,384 2,475 2,376 2,424 9,187,000
2014/03/03 2,353 2,375 2,314 2,371 6,881,000
2014/02/28 2,414 2,423 2,370 2,403 6,273,000
2014/02/27 2,480 2,480 2,410 2,420 8,603,000
2014/02/26 2,491 2,526 2,486 2,498 4,691,000
2014/02/25 2,497 2,516 2,476 2,501 4,750,000
2014/02/24 2,511 2,546 2,441 2,471 6,935,000
2014/02/21 2,492 2,519 2,471 2,512 5,513,000
2014/02/20 2,546 2,552 2,466 2,474 4,811,000
2014/02/19 2,570 2,581 2,509 2,546 5,701,000
2014/02/18 2,459 2,567 2,436 2,551 9,290,000
2014/02/17 2,430 2,463 2,414 2,452 6,283,000
2014/02/14 2,488 2,527 2,425 2,458 10,798,000
2014/02/13 2,586 2,586 2,494 2,509 7,908,000
2014/02/12 2,595 2,599 2,561 2,571 5,437,000
2014/02/10 2,606 2,617 2,544 2,567 5,953,000
2014/02/07 2,570 2,574 2,540 2,570 7,384,000
2014/02/06 2,541 2,596 2,515 2,518 11,054,000
2014/02/05 2,440 2,521 2,422 2,481 9,673,000
2014/02/04 2,410 2,456 2,395 2,414 8,926,000
2014/02/03 2,511 2,564 2,471 2,471 8,130,000
2014/01/31 2,583 2,587 2,521 2,545 8,353,000
2014/01/30 2,588 2,595 2,553 2,585 9,997,000
2014/01/29 2,665 2,707 2,637 2,692 8,284,000
2014/01/28 2,704 2,713 2,665 2,677 7,031,000
2014/01/27 2,730 2,730 2,671 2,698 8,488,000
2014/01/24 2,795 2,807 2,770 2,801 7,261,000
2014/01/23 2,900 2,910 2,835 2,837 3,984,000
2014/01/22 2,870 2,885 2,838 2,877 5,383,000
2014/01/21 2,914 2,937 2,892 2,892 3,400,000
2014/01/20 2,945 2,945 2,875 2,902 3,662,000
2014/01/17 2,914 2,968 2,911 2,944 4,936,000
2014/01/16 2,962 2,973 2,907 2,924 3,864,000
2014/01/15 2,920 2,955 2,906 2,951 4,561,000
2014/01/14 2,902 2,902 2,850 2,869 6,476,000
2014/01/10 2,973 2,989 2,937 2,942 6,787,000
2014/01/09 3,100 3,115 2,982 2,990 6,865,000
2014/01/08 3,070 3,090 3,020 3,070 3,406,000
2014/01/07 3,060 3,075 3,030 3,045 2,468,000
2014/01/06 3,120 3,150 3,045 3,080 5,156,000

このページの先頭へ