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
2017/12/29 1,960 1,970 1,954 1,960 2,182,900
2017/12/28 1,963 1,973 1,956 1,960 2,639,500
2017/12/27 1,968 1,981 1,964 1,966 1,839,100
2017/12/26 1,968 1,980 1,963 1,967 2,008,500
2017/12/25 1,979 1,990 1,974 1,977 2,057,300
2017/12/22 1,948 1,969 1,947 1,968 2,746,300
2017/12/21 1,947 1,952 1,932 1,952 3,292,300
2017/12/20 1,949 1,957 1,934 1,950 4,367,800
2017/12/19 1,965 1,979 1,962 1,963 3,176,800
2017/12/18 1,968 1,981 1,961 1,970 3,584,900
2017/12/15 1,994 1,996 1,957 1,968 7,056,000
2017/12/14 2,012 2,030 2,008 2,015 3,690,100
2017/12/13 2,016 2,026 1,997 2,009 3,134,200
2017/12/12 2,000 2,023 2,000 2,016 2,899,000
2017/12/11 1,994 2,005 1,988 1,998 3,343,800
2017/12/08 1,968 2,020 1,967 2,013 6,612,100
2017/12/07 1,983 2,005 1,981 1,990 4,000,500
2017/12/06 2,006 2,011 1,964 1,976 5,290,600
2017/12/05 1,996 2,030 1,994 2,017 3,922,000
2017/12/04 2,007 2,016 1,985 1,995 3,986,100
2017/12/01 2,012 2,018 1,978 2,002 3,617,700
2017/11/30 1,964 2,010 1,961 2,003 5,614,700
2017/11/29 1,979 1,990 1,966 1,970 3,342,400
2017/11/28 1,970 1,976 1,936 1,962 4,409,600
2017/11/27 1,993 2,002 1,980 1,982 2,985,100
2017/11/24 1,995 1,999 1,961 1,988 4,344,900
2017/11/22 2,042 2,048 2,018 2,023 2,571,900
2017/11/21 2,015 2,047 2,012 2,022 2,769,300
2017/11/20 2,005 2,020 1,998 2,008 2,751,200
2017/11/17 2,051 2,058 2,020 2,026 4,119,300
2017/11/16 2,018 2,047 2,012 2,039 3,219,000
2017/11/15 2,050 2,055 2,008 2,022 5,296,900
2017/11/14 2,080 2,104 2,073 2,081 3,059,800
2017/11/13 2,130 2,132 2,080 2,080 3,749,700
2017/11/10 2,104 2,150 2,102 2,135 5,091,200
2017/11/09 2,159 2,200 2,114 2,142 6,556,100
2017/11/08 2,153 2,172 2,148 2,153 6,158,900
2017/11/07 2,100 2,142 2,090 2,137 7,726,300
2017/11/06 2,070 2,083 2,038 2,056 5,403,900
2017/11/02 2,070 2,076 2,047 2,063 3,208,100
2017/11/01 2,053 2,080 2,046 2,069 5,211,500
2017/10/31 2,033 2,049 2,026 2,046 3,884,900
2017/10/30 2,042 2,045 2,024 2,035 4,762,500
2017/10/27 2,030 2,040 2,025 2,034 4,556,900
2017/10/26 2,030 2,032 2,016 2,017 2,680,400
2017/10/25 2,046 2,047 2,011 2,021 2,653,300
2017/10/24 2,020 2,042 2,020 2,038 3,077,100
2017/10/23 2,045 2,050 2,022 2,032 3,076,600
2017/10/20 2,028 2,039 2,022 2,027 2,459,700
2017/10/19 2,045 2,050 2,034 2,038 2,672,400
2017/10/18 2,030 2,045 2,024 2,031 2,557,800
2017/10/17 2,046 2,050 2,017 2,030 3,480,200
2017/10/16 2,010 2,054 2,009 2,029 4,002,000
2017/10/13 2,006 2,016 1,983 2,002 5,076,700
2017/10/12 2,018 2,025 2,004 2,009 3,410,600
2017/10/11 2,010 2,012 2,005 2,008 2,809,700
2017/10/10 2,000 2,011 1,995 2,011 3,562,100
2017/10/06 1,993 2,010 1,991 2,000 3,179,400
2017/10/05 1,992 1,995 1,973 1,974 2,630,100
2017/10/04 2,000 2,008 1,982 1,991 4,340,900
2017/10/03 1,953 1,997 1,952 1,993 4,122,100
2017/10/02 1,959 1,961 1,938 1,944 2,826,400
2017/09/29 1,981 1,984 1,946 1,957 5,063,200
2017/09/28 1,980 1,985 1,958 1,972 4,052,700
2017/09/27 1,968 1,974 1,957 1,966 2,631,600
2017/09/26 1,994 1,995 1,942 1,973 6,773,300
2017/09/25 2,011 2,016 1,991 2,001 5,136,300
2017/09/22 1,990 1,997 1,967 1,997 7,248,500
2017/09/21 1,908 1,993 1,907 1,975 9,968,300
2017/09/20 1,900 1,908 1,877 1,885 6,358,300
2017/09/19 1,893 1,911 1,881 1,900 6,296,700
2017/09/15 1,880 1,904 1,873 1,888 4,996,100
2017/09/14 1,900 1,904 1,882 1,886 5,004,000
2017/09/13 1,863 1,902 1,860 1,897 4,577,800
2017/09/12 1,852 1,863 1,845 1,855 3,585,300
2017/09/11 1,848 1,857 1,837 1,841 2,794,100
2017/09/08 1,825 1,853 1,825 1,836 5,677,800
2017/09/07 1,869 1,880 1,854 1,856 3,476,300
2017/09/06 1,856 1,861 1,850 1,856 2,909,000
2017/09/05 1,886 1,894 1,863 1,864 2,312,800
2017/09/04 1,895 1,900 1,874 1,884 2,078,200
2017/09/01 1,905 1,912 1,892 1,900 2,173,900
2017/08/31 1,898 1,909 1,889 1,894 3,271,100
2017/08/30 1,883 1,902 1,877 1,888 3,356,900
2017/08/29 1,870 1,890 1,867 1,874 2,573,000
2017/08/28 1,888 1,894 1,878 1,883 2,535,200
2017/08/25 1,901 1,903 1,882 1,887 2,843,400
2017/08/24 1,915 1,922 1,896 1,897 3,166,800
2017/08/23 1,926 1,929 1,909 1,914 2,032,800
2017/08/22 1,904 1,928 1,903 1,916 2,681,900
2017/08/21 1,904 1,921 1,900 1,904 3,437,000
2017/08/18 1,923 1,927 1,901 1,904 4,383,800
2017/08/17 1,951 1,965 1,944 1,947 2,049,000
2017/08/16 1,979 1,980 1,952 1,960 2,191,900
2017/08/15 1,965 1,985 1,962 1,966 3,273,300
2017/08/14 1,948 1,956 1,926 1,946 4,356,000
2017/08/10 1,964 1,978 1,951 1,958 3,518,600
2017/08/09 1,978 1,994 1,951 1,965 3,508,900
2017/08/08 2,004 2,005 1,982 1,985 3,139,600
2017/08/07 2,007 2,030 2,001 2,004 3,466,400
2017/08/04 2,001 2,010 1,989 2,006 3,666,100
2017/08/03 2,017 2,024 2,010 2,018 2,129,400
2017/08/02 2,034 2,041 2,015 2,015 2,121,400
2017/08/01 2,011 2,038 2,006 2,031 2,438,400
2017/07/31 2,031 2,031 2,004 2,006 3,642,800
2017/07/28 2,023 2,044 2,019 2,043 3,546,200
2017/07/27 2,006 2,049 2,003 2,026 3,888,000
2017/07/26 2,012 2,012 1,996 2,003 2,392,700
2017/07/25 2,011 2,012 1,998 1,999 2,782,100
2017/07/24 1,995 2,014 1,993 2,011 2,378,400
2017/07/21 2,018 2,020 2,002 2,006 2,808,000
2017/07/20 2,007 2,025 2,000 2,020 2,468,000
2017/07/19 1,999 2,006 1,992 2,002 3,529,900
2017/07/18 2,021 2,031 2,000 2,001 5,426,700
2017/07/14 2,064 2,065 2,037 2,042 4,262,700
2017/07/13 2,056 2,067 2,044 2,054 4,227,200
2017/07/12 2,041 2,055 2,028 2,037 3,094,100
2017/07/11 2,031 2,052 2,022 2,046 3,805,200
2017/07/10 2,032 2,042 2,026 2,038 3,247,700
2017/07/07 2,046 2,049 2,006 2,012 5,802,300
2017/07/06 2,063 2,067 2,052 2,058 3,253,900
2017/07/05 2,090 2,095 2,042 2,052 6,007,400
2017/07/04 2,103 2,122 2,093 2,102 2,863,700
2017/07/03 2,099 2,107 2,078 2,092 2,762,700
2017/06/30 2,093 2,104 2,081 2,094 4,073,400
2017/06/29 2,110 2,116 2,089 2,101 3,428,400
2017/06/28 2,098 2,113 2,089 2,102 3,709,700
2017/06/27 2,086 2,102 2,079 2,083 2,308,100
2017/06/26 2,094 2,104 2,077 2,086 2,649,400
2017/06/23 2,101 2,105 2,086 2,087 3,889,000
2017/06/22 2,113 2,113 2,099 2,101 2,687,900
2017/06/21 2,131 2,137 2,110 2,115 3,540,100
2017/06/20 2,164 2,178 2,135 2,138 4,836,800
2017/06/19 2,143 2,169 2,128 2,155 3,137,600
2017/06/16 2,163 2,163 2,132 2,144 5,329,600
2017/06/15 2,142 2,170 2,127 2,145 3,045,000
2017/06/14 2,145 2,165 2,141 2,150 3,631,400
2017/06/13 2,100 2,157 2,095 2,149 3,656,900
2017/06/12 2,080 2,106 2,074 2,088 2,437,300
2017/06/09 2,076 2,105 2,070 2,091 5,183,600
2017/06/08 2,111 2,114 2,070 2,076 4,520,600
2017/06/07 2,139 2,145 2,109 2,113 4,780,900
2017/06/06 2,120 2,122 2,102 2,105 3,039,000
2017/06/05 2,145 2,147 2,129 2,134 3,519,100
2017/06/02 2,132 2,170 2,128 2,167 5,383,400
2017/06/01 2,083 2,124 2,071 2,120 4,304,800
2017/05/31 2,065 2,070 2,052 2,069 4,976,800
2017/05/30 2,056 2,075 2,054 2,070 3,340,600
2017/05/29 2,096 2,102 2,063 2,064 3,045,500
2017/05/26 2,099 2,106 2,092 2,095 2,349,700
2017/05/25 2,081 2,110 2,078 2,104 3,515,700
2017/05/24 2,095 2,095 2,072 2,081 2,758,200
2017/05/23 2,077 2,096 2,063 2,082 2,754,800
2017/05/22 2,075 2,087 2,054 2,081 3,433,000
2017/05/19 2,051 2,058 2,032 2,045 4,562,900
2017/05/18 2,050 2,065 2,044 2,056 5,403,700
2017/05/17 2,090 2,096 2,061 2,085 5,088,700
2017/05/16 2,144 2,145 2,095 2,100 4,842,600
2017/05/15 2,114 2,151 2,098 2,131 7,879,100
2017/05/12 2,145 2,159 2,066 2,084 13,242,500
2017/05/11 2,264 2,264 2,169 2,189 6,692,000
2017/05/10 2,239 2,253 2,214 2,242 4,525,600
2017/05/09 2,252 2,261 2,239 2,248 4,641,000
2017/05/08 2,251 2,279 2,226 2,279 8,401,400
2017/05/02 2,159 2,202 2,152 2,201 4,133,200
2017/05/01 2,125 2,147 2,123 2,145 1,895,900
2017/04/28 2,161 2,163 2,126 2,130 2,863,300
2017/04/27 2,150 2,162 2,143 2,158 3,846,500
2017/04/26 2,154 2,154 2,128 2,154 3,648,000
2017/04/25 2,103 2,142 2,099 2,140 4,399,000
2017/04/24 2,138 2,140 2,087 2,110 5,454,300
2017/04/21 2,058 2,098 2,056 2,088 5,277,100
2017/04/20 2,061 2,069 2,034 2,047 4,168,800
2017/04/19 2,078 2,080 2,054 2,054 3,759,400
2017/04/18 2,096 2,110 2,077 2,086 3,690,000
2017/04/17 2,031 2,081 2,020 2,079 3,384,300
2017/04/14 2,031 2,049 2,020 2,037 3,289,500
2017/04/13 2,025 2,037 2,017 2,026 3,249,700
2017/04/12 2,035 2,047 2,021 2,034 4,164,700
2017/04/11 2,028 2,047 2,021 2,043 3,928,000
2017/04/10 2,047 2,053 2,017 2,028 3,179,300
2017/04/07 2,017 2,045 2,014 2,030 3,623,000
2017/04/06 2,039 2,059 2,003 2,006 4,488,000
2017/04/05 2,051 2,069 2,036 2,051 3,139,800
2017/04/04 2,044 2,056 2,019 2,046 4,602,500
2017/04/03 2,040 2,054 2,025 2,041 4,430,400
2017/03/31 2,058 2,078 2,030 2,030 4,998,000
2017/03/30 2,070 2,072 2,042 2,047 4,599,000
2017/03/29 2,087 2,088 2,070 2,083 3,565,000
2017/03/28 2,080 2,105 2,076 2,094 4,293,000
2017/03/27 2,074 2,091 2,052 2,068 3,782,000
2017/03/24 2,105 2,133 2,092 2,124 4,539,000
2017/03/23 2,084 2,130 2,077 2,112 5,736,000
2017/03/22 2,125 2,145 2,100 2,102 5,533,000
2017/03/21 2,160 2,181 2,143 2,173 4,307,000
2017/03/17 2,179 2,191 2,167 2,172 3,200,000
2017/03/16 2,162 2,188 2,162 2,185 2,827,000
2017/03/15 2,165 2,183 2,161 2,182 2,655,000
2017/03/14 2,216 2,217 2,190 2,191 2,524,000
2017/03/13 2,210 2,220 2,200 2,219 1,866,000
2017/03/10 2,187 2,222 2,175 2,214 5,512,000
2017/03/09 2,190 2,193 2,162 2,178 3,297,000
2017/03/08 2,192 2,202 2,176 2,188 3,389,000
2017/03/07 2,186 2,204 2,177 2,191 2,900,000
2017/03/06 2,210 2,211 2,188 2,196 2,496,000
2017/03/03 2,215 2,225 2,193 2,207 4,293,000
2017/03/02 2,253 2,257 2,224 2,228 4,324,000
2017/03/01 2,224 2,236 2,191 2,205 4,290,000
2017/02/28 2,226 2,241 2,192 2,195 4,817,000
2017/02/27 2,224 2,236 2,202 2,219 4,112,000
2017/02/24 2,233 2,256 2,216 2,250 2,668,000
2017/02/23 2,237 2,251 2,230 2,248 2,550,000
2017/02/22 2,276 2,282 2,234 2,237 3,559,000
2017/02/21 2,249 2,278 2,244 2,275 2,341,000
2017/02/20 2,236 2,264 2,227 2,259 2,663,000
2017/02/17 2,280 2,292 2,245 2,253 5,928,000
2017/02/16 2,299 2,319 2,293 2,311 5,565,000
2017/02/15 2,291 2,299 2,282 2,292 3,474,000
2017/02/14 2,304 2,308 2,257 2,258 4,311,000
2017/02/13 2,331 2,335 2,288 2,292 4,661,000
2017/02/10 2,274 2,332 2,259 2,324 8,518,000
2017/02/09 2,200 2,240 2,200 2,229 4,933,000
2017/02/08 2,226 2,233 2,191 2,203 4,733,000
2017/02/07 2,130 2,205 2,130 2,195 5,158,000
2017/02/06 2,180 2,186 2,146 2,149 4,262,000
2017/02/03 2,138 2,164 2,131 2,160 6,553,000
2017/02/02 2,165 2,165 2,121 2,125 5,107,000
2017/02/01 2,157 2,170 2,138 2,160 4,444,000
2017/01/31 2,149 2,182 2,147 2,163 4,490,000
2017/01/30 2,203 2,211 2,180 2,182 4,973,000
2017/01/27 2,204 2,225 2,200 2,223 4,414,000
2017/01/26 2,190 2,199 2,176 2,192 5,724,000
2017/01/25 2,225 2,236 2,166 2,174 6,212,000
2017/01/24 2,197 2,216 2,185 2,187 3,851,000
2017/01/23 2,207 2,218 2,193 2,196 5,137,000
2017/01/20 2,254 2,257 2,233 2,248 3,993,000
2017/01/19 2,250 2,273 2,243 2,252 5,074,000
2017/01/18 2,216 2,254 2,216 2,227 9,710,000
2017/01/17 2,279 2,287 2,242 2,243 5,128,000
2017/01/16 2,355 2,357 2,295 2,301 3,963,000
2017/01/13 2,301 2,338 2,301 2,336 3,124,000
2017/01/12 2,337 2,342 2,304 2,322 4,172,000
2017/01/11 2,355 2,355 2,315 2,317 5,149,000
2017/01/10 2,384 2,419 2,361 2,361 5,605,000
2017/01/06 2,330 2,391 2,330 2,387 3,849,000
2017/01/05 2,413 2,413 2,371 2,386 3,654,000
2017/01/04 2,350 2,400 2,338 2,396 6,398,000

このページの先頭へ