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
2019/12/30 2,123 2,123 2,085 2,090 2,764,200
2019/12/27 2,131 2,139 2,122 2,123 1,750,600
2019/12/26 2,112 2,127 2,108 2,124 1,329,300
2019/12/25 2,128 2,133 2,113 2,120 800,800
2019/12/24 2,117 2,125 2,110 2,116 1,353,800
2019/12/23 2,129 2,134 2,121 2,121 1,887,800
2019/12/20 2,122 2,138 2,111 2,127 4,817,500
2019/12/19 2,125 2,128 2,109 2,118 2,576,800
2019/12/18 2,135 2,138 2,113 2,127 3,573,400
2019/12/17 2,136 2,150 2,125 2,149 4,736,300
2019/12/16 2,108 2,153 2,102 2,125 4,151,900
2019/12/13 2,084 2,112 2,063 2,108 7,244,800
2019/12/12 2,030 2,063 2,026 2,055 5,523,000
2019/12/11 2,018 2,029 2,005 2,020 2,808,200
2019/12/10 2,013 2,025 2,011 2,022 2,113,800
2019/12/09 2,006 2,016 1,998 2,013 1,931,500
2019/12/06 2,004 2,015 1,993 1,998 2,897,400
2019/12/05 2,005 2,013 1,997 2,004 2,371,700
2019/12/04 1,981 2,004 1,978 1,998 3,015,500
2019/12/03 1,991 2,004 1,980 1,988 2,937,900
2019/12/02 2,015 2,024 2,008 2,010 1,939,200
2019/11/29 2,025 2,025 2,005 2,007 3,205,400
2019/11/28 2,014 2,030 2,010 2,025 3,718,100
2019/11/27 2,018 2,023 1,996 2,013 4,291,300
2019/11/26 2,019 2,027 2,000 2,018 4,706,100
2019/11/25 2,018 2,029 2,010 2,016 3,274,200
2019/11/22 2,035 2,057 2,012 2,019 3,703,100
2019/11/21 2,000 2,040 2,000 2,035 3,671,200
2019/11/20 2,021 2,021 1,998 2,013 3,628,900
2019/11/19 2,009 2,033 2,004 2,026 4,303,400
2019/11/18 1,999 2,026 1,998 2,014 4,585,700
2019/11/15 1,989 2,020 1,989 2,004 4,230,200
2019/11/14 1,980 1,994 1,963 1,984 4,825,200
2019/11/13 2,003 2,012 1,991 1,998 5,321,200
2019/11/12 2,057 2,058 2,022 2,030 5,115,100
2019/11/11 2,103 2,109 2,055 2,061 4,529,700
2019/11/08 2,116 2,120 2,048 2,072 7,475,100
2019/11/07 2,110 2,126 2,110 2,117 2,613,100
2019/11/06 2,133 2,134 2,097 2,103 3,485,300
2019/11/05 2,122 2,130 2,087 2,124 4,757,600
2019/11/01 2,108 2,132 2,108 2,131 2,384,600
2019/10/31 2,084 2,120 2,080 2,108 4,998,800
2019/10/30 2,080 2,088 2,068 2,069 3,649,500
2019/10/29 2,068 2,093 2,066 2,078 2,605,800
2019/10/28 2,089 2,089 2,069 2,074 1,823,300
2019/10/25 2,105 2,109 2,089 2,096 2,239,400
2019/10/24 2,124 2,133 2,096 2,096 3,463,500
2019/10/23 2,112 2,129 2,092 2,108 5,694,600
2019/10/21 2,094 2,118 2,087 2,112 2,565,900
2019/10/18 2,098 2,106 2,083 2,083 2,357,000
2019/10/17 2,108 2,122 2,091 2,094 2,399,000
2019/10/16 2,132 2,146 2,115 2,121 2,827,100
2019/10/15 2,098 2,114 2,084 2,111 3,192,300
2019/10/11 2,071 2,077 2,052 2,067 3,010,600
2019/10/10 2,068 2,087 2,054 2,071 2,351,100
2019/10/09 2,059 2,086 2,056 2,085 2,528,400
2019/10/08 2,075 2,086 2,062 2,073 2,405,900
2019/10/07 2,063 2,080 2,058 2,066 2,031,700
2019/10/04 2,034 2,069 2,021 2,066 3,000,700
2019/10/03 2,032 2,053 2,021 2,052 3,564,400
2019/10/02 2,068 2,090 2,066 2,079 3,557,700
2019/10/01 2,100 2,107 2,082 2,086 3,172,100
2019/09/30 2,075 2,086 2,070 2,084 3,726,700
2019/09/27 2,120 2,126 2,069 2,088 5,042,400
2019/09/26 2,131 2,153 2,112 2,123 4,654,300
2019/09/25 2,110 2,144 2,109 2,143 4,155,800
2019/09/24 2,101 2,138 2,096 2,121 4,165,300
2019/09/20 2,120 2,128 2,107 2,114 6,724,600
2019/09/19 2,058 2,091 2,053 2,086 4,711,000
2019/09/18 2,076 2,086 2,033 2,045 5,544,700
2019/09/17 2,097 2,116 2,066 2,078 4,855,000
2019/09/13 2,046 2,090 2,038 2,086 7,314,000
2019/09/12 2,001 2,039 1,994 2,031 4,814,300
2019/09/11 2,021 2,021 1,979 2,001 4,916,500
2019/09/10 2,064 2,069 2,030 2,034 3,218,600
2019/09/09 2,032 2,069 2,029 2,069 2,953,200
2019/09/06 2,054 2,058 2,023 2,030 3,328,600
2019/09/05 2,046 2,073 2,040 2,056 3,038,700
2019/09/04 2,021 2,033 2,004 2,028 1,881,400
2019/09/03 2,012 2,028 2,009 2,021 2,274,100
2019/09/02 2,029 2,041 2,018 2,022 1,982,700
2019/08/30 2,049 2,056 2,033 2,034 4,548,600
2019/08/29 2,045 2,055 2,039 2,046 3,069,300
2019/08/28 2,017 2,053 2,016 2,048 4,416,200
2019/08/27 2,010 2,030 1,997 1,997 3,177,300
2019/08/26 1,978 2,015 1,970 2,010 3,243,600
2019/08/23 1,989 2,024 1,989 2,018 2,463,700
2019/08/22 2,023 2,027 1,991 1,994 2,976,700
2019/08/21 2,001 2,020 1,998 2,015 3,844,200
2019/08/20 2,009 2,050 2,007 2,033 3,684,400
2019/08/19 2,009 2,009 1,965 2,000 2,453,300
2019/08/16 1,976 2,001 1,969 1,986 3,378,000
2019/08/15 1,945 1,974 1,935 1,962 2,745,700
2019/08/14 1,984 1,985 1,954 1,975 3,213,800
2019/08/13 1,979 1,994 1,977 1,980 4,480,700
2019/08/09 2,018 2,020 1,978 2,000 2,969,900
2019/08/08 1,985 2,011 1,973 1,996 4,484,700
2019/08/07 1,967 2,016 1,954 1,996 6,183,100
2019/08/06 1,887 1,953 1,887 1,944 3,886,500
2019/08/05 1,991 1,995 1,921 1,944 5,374,400
2019/08/02 1,992 2,015 1,983 2,014 3,397,200
2019/08/01 2,012 2,014 1,992 2,012 3,303,100
2019/07/31 2,005 2,020 1,993 2,012 4,133,800
2019/07/30 1,977 2,004 1,977 2,002 3,862,300
2019/07/29 1,975 1,986 1,965 1,975 3,005,600
2019/07/26 1,977 1,980 1,951 1,956 2,545,500
2019/07/25 1,999 2,003 1,975 1,982 2,149,200
2019/07/24 2,018 2,019 1,990 1,999 2,306,700
2019/07/23 2,003 2,017 1,979 2,011 2,038,900
2019/07/22 2,027 2,034 1,996 2,006 3,111,700
2019/07/19 2,027 2,056 2,016 2,042 3,706,300
2019/07/18 2,032 2,061 2,016 2,027 4,797,700
2019/07/17 2,026 2,039 2,022 2,032 3,544,400
2019/07/16 2,032 2,041 2,005 2,033 3,332,900
2019/07/12 2,060 2,060 2,036 2,045 2,291,700
2019/07/11 2,031 2,058 2,031 2,049 2,591,600
2019/07/10 2,022 2,036 2,017 2,028 2,952,500
2019/07/09 2,043 2,052 2,028 2,032 2,193,000
2019/07/08 2,051 2,061 2,033 2,040 2,849,300
2019/07/05 2,066 2,072 2,050 2,063 2,915,700
2019/07/04 2,074 2,089 2,064 2,078 3,390,400
2019/07/03 2,030 2,036 2,012 2,036 3,074,500
2019/07/02 2,028 2,046 2,016 2,038 2,696,500
2019/07/01 2,034 2,047 2,023 2,030 4,137,800
2019/06/28 2,014 2,037 2,003 2,005 4,280,500
2019/06/27 2,027 2,031 2,006 2,019 3,114,500
2019/06/26 2,038 2,043 2,019 2,028 3,507,000
2019/06/25 2,035 2,056 2,032 2,054 2,261,300
2019/06/24 2,057 2,064 2,028 2,052 2,547,300
2019/06/21 2,115 2,116 2,058 2,066 6,455,900
2019/06/20 2,091 2,127 2,088 2,108 4,612,900
2019/06/19 2,069 2,079 2,062 2,076 3,781,500
2019/06/18 2,050 2,064 2,027 2,038 3,064,300
2019/06/17 2,052 2,060 2,037 2,046 3,039,100
2019/06/14 2,064 2,064 2,041 2,052 3,886,600
2019/06/13 2,055 2,064 2,044 2,052 3,652,300
2019/06/12 2,075 2,091 2,055 2,055 4,382,900
2019/06/11 2,055 2,089 2,050 2,086 3,419,000
2019/06/10 2,051 2,065 2,045 2,056 2,544,500
2019/06/07 2,034 2,036 2,015 2,032 2,848,700
2019/06/06 2,046 2,050 2,026 2,041 2,997,000
2019/06/05 2,067 2,071 2,047 2,050 4,128,100
2019/06/04 2,065 2,073 2,023 2,030 4,575,900
2019/06/03 1,999 2,056 1,998 2,043 5,847,700
2019/05/31 2,012 2,046 1,997 1,997 6,130,300
2019/05/30 2,042 2,046 2,022 2,031 4,531,400
2019/05/29 2,086 2,102 2,032 2,036 7,357,000
2019/05/28 2,106 2,117 2,088 2,093 5,417,400
2019/05/27 2,107 2,116 2,095 2,104 3,420,900
2019/05/24 2,072 2,107 2,060 2,099 4,858,000
2019/05/23 2,075 2,092 2,074 2,084 4,459,000
2019/05/22 2,085 2,091 2,051 2,081 5,951,400
2019/05/21 2,085 2,126 2,081 2,094 4,510,700
2019/05/20 2,070 2,121 2,070 2,112 4,814,900
2019/05/17 2,070 2,095 2,051 2,068 6,140,400
2019/05/16 2,000 2,053 1,980 2,046 7,914,900
2019/05/15 2,050 2,071 2,004 2,033 13,542,400
2019/05/14 1,869 1,879 1,825 1,863 4,219,500
2019/05/13 1,860 1,880 1,852 1,854 3,527,800
2019/05/10 1,871 1,882 1,848 1,869 5,529,500
2019/05/09 1,868 1,881 1,853 1,870 5,529,200
2019/05/08 1,877 1,887 1,839 1,854 4,237,000
2019/05/07 1,886 1,916 1,875 1,904 5,575,100
2019/04/26 1,885 1,894 1,867 1,876 4,955,000
2019/04/25 1,864 1,889 1,850 1,885 5,367,600
2019/04/24 1,874 1,878 1,817 1,834 3,502,800
2019/04/23 1,846 1,866 1,842 1,857 2,854,400
2019/04/22 1,821 1,848 1,814 1,842 2,717,200
2019/04/19 1,856 1,860 1,816 1,825 2,241,000
2019/04/18 1,868 1,868 1,834 1,840 2,746,500
2019/04/17 1,871 1,880 1,863 1,869 2,798,600
2019/04/16 1,882 1,891 1,868 1,881 2,511,000
2019/04/15 1,916 1,916 1,886 1,889 3,249,300
2019/04/12 1,880 1,882 1,852 1,878 3,732,300
2019/04/11 1,902 1,903 1,832 1,871 7,596,000
2019/04/10 1,908 1,938 1,905 1,923 2,701,600
2019/04/09 1,943 1,948 1,922 1,929 2,646,600
2019/04/08 1,955 1,961 1,942 1,959 2,904,200
2019/04/05 1,931 1,952 1,929 1,938 1,887,700
2019/04/04 1,933 1,945 1,919 1,938 2,425,300
2019/04/03 1,933 1,951 1,912 1,946 4,039,300
2019/04/02 2,021 2,024 1,944 1,945 4,288,900
2019/04/01 2,028 2,028 2,000 2,007 3,369,200
2019/03/29 2,023 2,040 2,006 2,006 3,751,600
2019/03/28 2,023 2,031 2,006 2,012 3,086,600
2019/03/27 2,013 2,043 2,007 2,043 3,557,900
2019/03/26 2,005 2,042 1,992 2,031 4,452,900
2019/03/25 2,004 2,010 1,975 1,994 4,112,400
2019/03/22 2,030 2,062 2,025 2,029 4,527,700
2019/03/20 2,000 2,015 1,996 2,012 2,902,900
2019/03/19 2,012 2,019 1,994 2,002 2,220,200
2019/03/18 2,014 2,019 1,998 2,014 3,138,700
2019/03/15 2,012 2,044 1,997 2,003 5,986,900
2019/03/14 2,000 2,020 1,993 1,993 4,139,900
2019/03/13 1,991 2,006 1,971 1,985 3,988,900
2019/03/12 1,960 1,998 1,955 1,991 3,814,400
2019/03/11 1,920 1,957 1,919 1,947 3,320,900
2019/03/08 1,950 1,951 1,903 1,910 5,460,100
2019/03/07 1,907 1,937 1,906 1,932 3,991,800
2019/03/06 1,935 1,938 1,915 1,922 3,271,500
2019/03/05 1,930 1,948 1,925 1,940 2,354,000
2019/03/04 1,960 1,965 1,928 1,936 2,148,200
2019/03/01 1,909 1,944 1,905 1,939 3,159,400
2019/02/28 1,933 1,936 1,910 1,913 4,281,900
2019/02/27 1,930 1,946 1,930 1,942 3,491,700
2019/02/26 1,922 1,930 1,912 1,920 3,015,100
2019/02/25 1,895 1,916 1,884 1,908 2,333,400
2019/02/22 1,883 1,894 1,872 1,883 2,587,000
2019/02/21 1,917 1,926 1,901 1,909 3,083,100
2019/02/20 1,901 1,914 1,885 1,914 2,697,500
2019/02/19 1,867 1,905 1,865 1,899 3,178,600
2019/02/18 1,879 1,881 1,858 1,862 2,274,000
2019/02/15 1,847 1,857 1,823 1,851 2,920,900
2019/02/14 1,852 1,878 1,850 1,866 2,842,200
2019/02/13 1,868 1,876 1,840 1,847 4,402,400
2019/02/12 1,847 1,868 1,838 1,840 7,108,900
2019/02/08 1,895 1,912 1,882 1,887 4,055,900
2019/02/07 1,946 1,948 1,895 1,908 4,841,900
2019/02/06 1,949 1,970 1,938 1,960 3,336,800
2019/02/05 1,940 1,961 1,939 1,948 2,638,300
2019/02/04 1,931 1,953 1,928 1,942 3,574,100
2019/02/01 1,939 1,948 1,924 1,926 4,749,400
2019/01/31 1,915 1,930 1,896 1,925 4,156,900
2019/01/30 1,873 1,889 1,862 1,879 4,680,000
2019/01/29 1,840 1,876 1,837 1,871 3,124,100
2019/01/28 1,880 1,887 1,842 1,845 4,308,200
2019/01/25 1,904 1,908 1,877 1,884 3,830,100
2019/01/24 1,891 1,898 1,877 1,890 3,203,400
2019/01/23 1,897 1,916 1,891 1,905 3,484,400
2019/01/22 1,913 1,926 1,899 1,902 2,741,100
2019/01/21 1,945 1,948 1,909 1,913 5,945,600
2019/01/18 1,853 1,919 1,852 1,918 4,876,400
2019/01/17 1,852 1,862 1,839 1,850 4,040,400
2019/01/16 1,827 1,829 1,812 1,826 2,744,200
2019/01/15 1,815 1,830 1,807 1,826 4,540,700
2019/01/11 1,801 1,825 1,797 1,817 4,765,600
2019/01/10 1,750 1,780 1,748 1,771 3,620,300
2019/01/09 1,794 1,801 1,764 1,770 3,540,700
2019/01/08 1,770 1,795 1,761 1,777 3,691,300
2019/01/07 1,738 1,784 1,729 1,765 4,514,900
2019/01/04 1,691 1,703 1,670 1,698 5,417,700

このページの先頭へ