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
2015/12/30 2,531 2,552 2,516 2,524 2,932,000
2015/12/29 2,507 2,537 2,488 2,530 2,649,000
2015/12/28 2,485 2,512 2,470 2,503 1,871,000
2015/12/25 2,500 2,506 2,479 2,487 1,731,000
2015/12/24 2,556 2,560 2,500 2,503 2,855,000
2015/12/22 2,529 2,549 2,510 2,530 3,026,000
2015/12/21 2,525 2,539 2,486 2,532 4,637,000
2015/12/18 2,579 2,708 2,545 2,545 8,291,000
2015/12/17 2,578 2,604 2,572 2,586 6,469,000
2015/12/16 2,491 2,546 2,490 2,517 6,297,000
2015/12/15 2,486 2,492 2,440 2,441 4,946,000
2015/12/14 2,465 2,493 2,446 2,491 3,674,000
2015/12/11 2,490 2,525 2,488 2,508 7,177,000
2015/12/10 2,515 2,537 2,510 2,517 3,802,000
2015/12/09 2,527 2,559 2,509 2,549 4,679,000
2015/12/08 2,582 2,597 2,541 2,552 4,287,000
2015/12/07 2,578 2,605 2,566 2,569 3,925,000
2015/12/04 2,582 2,600 2,541 2,558 6,454,000
2015/12/03 2,625 2,648 2,595 2,644 3,733,000
2015/12/02 2,634 2,675 2,614 2,615 4,511,000
2015/12/01 2,603 2,632 2,591 2,632 3,452,000
2015/11/30 2,651 2,661 2,589 2,590 6,012,000
2015/11/27 2,660 2,665 2,636 2,647 2,844,000
2015/11/26 2,656 2,671 2,644 2,655 2,916,000
2015/11/25 2,651 2,662 2,629 2,636 3,324,000
2015/11/24 2,635 2,672 2,619 2,668 3,888,000
2015/11/20 2,645 2,655 2,599 2,655 4,419,000
2015/11/19 2,645 2,674 2,627 2,637 4,193,000
2015/11/18 2,623 2,670 2,617 2,626 5,458,000
2015/11/17 2,597 2,611 2,575 2,602 4,596,000
2015/11/16 2,551 2,615 2,551 2,565 4,386,000
2015/11/13 2,590 2,610 2,570 2,605 4,148,000
2015/11/12 2,597 2,630 2,591 2,603 2,957,000
2015/11/11 2,542 2,620 2,531 2,601 5,121,000
2015/11/10 2,546 2,563 2,533 2,560 3,684,000
2015/11/09 2,533 2,557 2,517 2,546 5,445,000
2015/11/06 2,534 2,550 2,503 2,521 3,236,000
2015/11/05 2,505 2,530 2,480 2,515 4,727,000
2015/11/04 2,549 2,553 2,443 2,493 10,742,000
2015/11/02 2,607 2,607 2,525 2,548 4,996,000
2015/10/30 2,592 2,665 2,561 2,607 7,755,000
2015/10/29 2,608 2,610 2,557 2,572 3,449,000
2015/10/28 2,565 2,600 2,555 2,592 3,114,000
2015/10/27 2,595 2,623 2,561 2,577 3,621,000
2015/10/26 2,670 2,673 2,594 2,597 4,410,000
2015/10/23 2,625 2,670 2,610 2,638 6,515,000
2015/10/22 2,554 2,575 2,532 2,555 3,813,000
2015/10/21 2,514 2,562 2,492 2,552 4,572,000
2015/10/20 2,569 2,573 2,499 2,514 3,725,000
2015/10/19 2,577 2,580 2,523 2,547 3,362,000
2015/10/16 2,581 2,633 2,566 2,578 5,401,000
2015/10/15 2,540 2,569 2,520 2,554 3,574,000
2015/10/14 2,570 2,574 2,512 2,545 4,060,000
2015/10/13 2,645 2,645 2,583 2,583 4,313,000
2015/10/09 2,601 2,657 2,592 2,651 7,414,000
2015/10/08 2,553 2,589 2,538 2,576 6,007,000
2015/10/07 2,524 2,557 2,496 2,537 4,824,000
2015/10/06 2,570 2,596 2,515 2,523 4,688,000
2015/10/05 2,550 2,550 2,498 2,524 2,849,000
2015/10/02 2,528 2,531 2,478 2,510 3,641,000
2015/10/01 2,449 2,572 2,449 2,546 7,099,000
2015/09/30 2,429 2,446 2,382 2,436 4,821,000
2015/09/29 2,439 2,449 2,371 2,400 5,782,000
2015/09/28 2,479 2,532 2,456 2,477 4,231,000
2015/09/25 2,378 2,485 2,377 2,481 5,989,000
2015/09/24 2,400 2,450 2,389 2,392 7,140,000
2015/09/18 2,472 2,478 2,412 2,419 6,420,000
2015/09/17 2,465 2,486 2,454 2,479 3,450,000
2015/09/16 2,488 2,503 2,445 2,459 3,315,000
2015/09/15 2,520 2,539 2,471 2,474 5,723,000
2015/09/14 2,514 2,547 2,497 2,501 3,658,000
2015/09/11 2,479 2,547 2,468 2,518 7,749,000
2015/09/10 2,454 2,499 2,440 2,480 4,318,000
2015/09/09 2,435 2,518 2,411 2,518 7,213,000
2015/09/08 2,430 2,449 2,370 2,381 4,235,000
2015/09/07 2,408 2,440 2,359 2,424 4,431,000
2015/09/04 2,529 2,529 2,405 2,441 5,740,000
2015/09/03 2,510 2,541 2,490 2,493 4,074,000
2015/09/02 2,474 2,614 2,460 2,492 5,433,000
2015/09/01 2,604 2,618 2,515 2,515 5,371,000
2015/08/31 2,603 2,618 2,574 2,609 5,040,000
2015/08/28 2,659 2,663 2,614 2,652 4,606,000
2015/08/27 2,600 2,658 2,578 2,584 5,707,000
2015/08/26 2,494 2,586 2,461 2,561 10,397,000
2015/08/25 2,500 2,682 2,442 2,523 10,860,000
2015/08/24 2,691 2,710 2,531 2,579 14,577,000
2015/08/21 2,860 2,873 2,762 2,791 8,412,000
2015/08/20 2,932 2,948 2,898 2,902 4,887,000
2015/08/19 2,899 2,968 2,887 2,897 5,022,000
2015/08/18 2,919 2,925 2,888 2,908 3,124,000
2015/08/17 2,925 2,939 2,882 2,893 4,720,000
2015/08/14 2,857 2,955 2,848 2,920 8,049,000
2015/08/13 2,850 2,867 2,826 2,857 6,154,000
2015/08/12 2,837 2,862 2,815 2,858 6,152,000
2015/08/11 2,866 2,882 2,816 2,836 4,229,000
2015/08/10 2,864 2,864 2,835 2,857 3,921,000
2015/08/07 2,860 2,860 2,813 2,856 3,636,000
2015/08/06 2,925 2,930 2,839 2,840 5,890,000
2015/08/05 2,786 2,894 2,785 2,857 9,041,000
2015/08/04 2,720 2,761 2,702 2,758 4,762,000
2015/08/03 2,745 2,769 2,686 2,697 4,861,000
2015/07/31 2,710 2,798 2,695 2,755 6,829,000
2015/07/30 2,702 2,703 2,667 2,691 4,327,000
2015/07/29 2,706 2,706 2,658 2,660 5,153,000
2015/07/28 2,702 2,729 2,656 2,700 5,238,000
2015/07/27 2,749 2,754 2,710 2,753 5,051,000
2015/07/24 2,782 2,794 2,757 2,765 4,027,000
2015/07/23 2,790 2,809 2,777 2,792 2,829,000
2015/07/22 2,778 2,792 2,757 2,774 3,939,000
2015/07/21 2,791 2,803 2,766 2,795 4,418,000
2015/07/17 2,788 2,803 2,771 2,780 3,813,000
2015/07/16 2,754 2,770 2,736 2,770 5,753,000
2015/07/15 2,743 2,757 2,721 2,735 4,501,000
2015/07/14 2,760 2,766 2,712 2,724 4,213,000
2015/07/13 2,626 2,709 2,626 2,695 6,059,000
2015/07/10 2,610 2,671 2,598 2,617 7,342,000
2015/07/09 2,496 2,593 2,467 2,588 9,209,000
2015/07/08 2,610 2,619 2,531 2,531 6,694,000
2015/07/07 2,627 2,641 2,617 2,619 3,149,000
2015/07/06 2,605 2,615 2,579 2,602 5,071,000
2015/07/03 2,661 2,675 2,621 2,639 4,303,000
2015/07/02 2,678 2,694 2,653 2,662 5,629,000
2015/07/01 2,647 2,647 2,612 2,637 3,655,000
2015/06/30 2,650 2,653 2,611 2,637 4,514,000
2015/06/29 2,610 2,660 2,609 2,633 6,022,000
2015/06/26 2,716 2,730 2,679 2,710 5,022,000
2015/06/25 2,735 2,758 2,726 2,726 5,459,000
2015/06/24 2,765 2,774 2,735 2,744 7,105,000
2015/06/23 2,702 2,745 2,687 2,732 4,093,000
2015/06/22 2,654 2,697 2,653 2,684 3,476,000
2015/06/19 2,670 2,687 2,650 2,655 5,355,000
2015/06/18 2,679 2,697 2,641 2,651 3,925,000
2015/06/17 2,708 2,709 2,645 2,655 3,263,000
2015/06/16 2,676 2,696 2,664 2,682 2,606,000
2015/06/15 2,655 2,713 2,654 2,707 3,384,000
2015/06/12 2,695 2,700 2,667 2,683 6,859,000
2015/06/11 2,691 2,728 2,684 2,691 3,889,000
2015/06/10 2,700 2,745 2,674 2,677 6,615,000
2015/06/09 2,695 2,709 2,687 2,700 4,735,000
2015/06/08 2,728 2,742 2,702 2,733 4,644,000
2015/06/05 2,701 2,721 2,691 2,713 4,754,000
2015/06/04 2,726 2,728 2,680 2,699 4,039,000
2015/06/03 2,745 2,757 2,701 2,713 6,142,000
2015/06/02 2,744 2,772 2,720 2,765 6,086,000
2015/06/01 2,727 2,752 2,686 2,744 6,448,000
2015/05/29 2,776 2,793 2,762 2,779 6,765,000
2015/05/28 2,772 2,794 2,750 2,778 5,578,000
2015/05/27 2,764 2,765 2,736 2,762 4,931,000
2015/05/26 2,760 2,791 2,755 2,766 4,586,000
2015/05/25 2,758 2,773 2,731 2,753 4,613,000
2015/05/22 2,734 2,753 2,701 2,745 5,498,000
2015/05/21 2,700 2,777 2,686 2,725 8,288,000
2015/05/20 2,651 2,748 2,631 2,705 12,166,000
2015/05/19 2,623 2,634 2,592 2,614 6,324,000
2015/05/18 2,592 2,614 2,581 2,614 4,782,000
2015/05/15 2,572 2,609 2,567 2,596 5,912,000
2015/05/14 2,601 2,613 2,565 2,567 9,297,000
2015/05/13 2,625 2,657 2,616 2,623 12,164,000
2015/05/12 2,770 2,786 2,643 2,671 8,542,000
2015/05/11 2,785 2,794 2,751 2,752 4,157,000
2015/05/08 2,700 2,756 2,700 2,742 4,866,000
2015/05/07 2,728 2,757 2,702 2,715 7,858,000
2015/05/01 2,810 2,838 2,754 2,766 5,139,000
2015/04/30 2,900 2,919 2,806 2,823 7,540,000
2015/04/28 2,839 2,882 2,839 2,858 5,787,000
2015/04/27 2,826 2,837 2,792 2,812 2,953,000
2015/04/24 2,855 2,877 2,816 2,817 3,645,000
2015/04/23 2,881 2,890 2,829 2,834 4,824,000
2015/04/22 2,792 2,888 2,780 2,841 6,814,000
2015/04/21 2,831 2,839 2,796 2,805 4,652,000
2015/04/20 2,867 2,875 2,800 2,804 5,156,000
2015/04/17 2,886 2,919 2,878 2,885 4,111,000
2015/04/16 2,889 2,901 2,863 2,901 5,672,000
2015/04/15 2,859 2,895 2,854 2,868 4,061,000
2015/04/14 2,900 2,903 2,862 2,877 2,843,000
2015/04/13 2,921 2,928 2,869 2,885 5,258,000
2015/04/10 2,928 2,948 2,891 2,894 6,117,000
2015/04/09 2,922 2,960 2,883 2,900 6,646,000
2015/04/08 2,907 2,920 2,883 2,920 5,864,000
2015/04/07 2,858 2,906 2,858 2,872 5,304,000
2015/04/06 2,837 2,853 2,815 2,834 2,658,000
2015/04/03 2,857 2,872 2,845 2,865 3,213,000
2015/04/02 2,845 2,877 2,830 2,859 6,014,000
2015/04/01 2,800 2,853 2,787 2,819 8,464,000
2015/03/31 2,881 2,940 2,787 2,787 11,953,000
2015/03/30 2,870 2,897 2,842 2,879 4,500,000
2015/03/27 2,865 2,901 2,827 2,866 5,735,000
2015/03/26 2,909 2,915 2,872 2,885 5,651,000
2015/03/25 2,930 2,949 2,884 2,923 5,160,000
2015/03/24 2,865 2,925 2,843 2,904 5,415,000
2015/03/23 2,927 2,975 2,898 2,898 5,124,000
2015/03/20 2,912 2,941 2,883 2,927 6,203,000
2015/03/19 2,950 2,975 2,906 2,942 7,453,000
2015/03/18 2,898 2,923 2,884 2,912 4,494,000
2015/03/17 2,901 2,917 2,845 2,897 6,803,000
2015/03/16 2,910 2,934 2,855 2,881 7,134,000
2015/03/13 2,847 2,927 2,834 2,869 15,295,000
2015/03/12 2,720 2,818 2,707 2,803 10,037,000
2015/03/11 2,657 2,719 2,657 2,715 6,977,000
2015/03/10 2,688 2,704 2,652 2,670 6,142,000
2015/03/09 2,730 2,736 2,691 2,698 4,751,000
2015/03/06 2,725 2,754 2,699 2,753 4,184,000
2015/03/05 2,706 2,720 2,683 2,706 4,687,000
2015/03/04 2,736 2,748 2,673 2,711 5,446,000
2015/03/03 2,779 2,798 2,759 2,768 5,870,000
2015/03/02 2,804 2,815 2,741 2,745 4,953,000
2015/02/27 2,825 2,844 2,763 2,794 9,527,000
2015/02/26 2,750 2,805 2,748 2,799 7,003,000
2015/02/25 2,763 2,778 2,733 2,750 5,132,000
2015/02/24 2,746 2,756 2,715 2,755 5,568,000
2015/02/23 2,729 2,756 2,682 2,728 5,793,000
2015/02/20 2,699 2,716 2,673 2,713 3,600,000
2015/02/19 2,682 2,725 2,671 2,704 6,359,000
2015/02/18 2,700 2,702 2,681 2,699 3,991,000
2015/02/17 2,698 2,734 2,666 2,673 5,276,000
2015/02/16 2,670 2,706 2,655 2,689 6,806,000
2015/02/13 2,571 2,654 2,565 2,650 8,494,000
2015/02/12 2,600 2,635 2,561 2,568 7,931,000
2015/02/10 2,550 2,555 2,515 2,546 5,686,000
2015/02/09 2,585 2,609 2,493 2,514 6,586,000
2015/02/06 2,528 2,553 2,487 2,536 10,425,000
2015/02/05 2,358 2,484 2,349 2,428 8,600,000
2015/02/04 2,336 2,384 2,323 2,364 6,310,000
2015/02/03 2,364 2,369 2,321 2,330 5,288,000
2015/02/02 2,372 2,390 2,357 2,376 5,624,000
2015/01/30 2,429 2,434 2,376 2,384 7,060,000
2015/01/29 2,421 2,438 2,391 2,398 6,168,000
2015/01/28 2,409 2,454 2,402 2,439 4,401,000
2015/01/27 2,403 2,427 2,394 2,418 4,033,000
2015/01/26 2,402 2,413 2,381 2,390 3,472,000
2015/01/23 2,400 2,428 2,388 2,427 5,189,000
2015/01/22 2,415 2,417 2,353 2,374 7,937,000
2015/01/21 2,430 2,443 2,407 2,417 7,671,000
2015/01/20 2,400 2,437 2,392 2,411 4,977,000
2015/01/19 2,418 2,420 2,387 2,400 4,342,000
2015/01/16 2,345 2,401 2,338 2,400 6,289,000
2015/01/15 2,367 2,395 2,349 2,387 6,883,000
2015/01/14 2,425 2,435 2,383 2,385 4,689,000
2015/01/13 2,382 2,427 2,360 2,426 6,805,000
2015/01/09 2,420 2,429 2,383 2,396 9,740,000
2015/01/08 2,421 2,444 2,400 2,408 9,927,000
2015/01/07 2,435 2,455 2,426 2,440 5,074,000
2015/01/06 2,492 2,508 2,441 2,453 7,173,000
2015/01/05 2,535 2,566 2,515 2,541 4,245,000

このページの先頭へ