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
2020/12/30 1,672 1,672 1,654 1,657 2,460,900
2020/12/29 1,655 1,682 1,646 1,677 3,804,100
2020/12/28 1,624 1,629 1,604 1,622 2,864,800
2020/12/25 1,643 1,646 1,622 1,630 1,441,700
2020/12/24 1,621 1,640 1,612 1,627 2,645,000
2020/12/23 1,609 1,628 1,597 1,618 4,010,800
2020/12/22 1,622 1,627 1,596 1,608 5,159,300
2020/12/21 1,648 1,659 1,634 1,649 5,555,900
2020/12/18 1,681 1,691 1,628 1,638 10,842,700
2020/12/17 1,726 1,732 1,698 1,698 3,018,400
2020/12/16 1,742 1,761 1,734 1,737 2,672,200
2020/12/15 1,727 1,748 1,725 1,738 2,485,000
2020/12/14 1,739 1,768 1,730 1,744 2,313,300
2020/12/11 1,753 1,760 1,729 1,745 4,091,200
2020/12/10 1,749 1,782 1,746 1,758 2,535,300
2020/12/09 1,753 1,770 1,749 1,753 3,043,800
2020/12/08 1,757 1,769 1,740 1,751 2,980,300
2020/12/07 1,817 1,820 1,777 1,778 2,366,700
2020/12/04 1,820 1,825 1,800 1,800 2,538,300
2020/12/03 1,845 1,848 1,821 1,830 3,850,300
2020/12/02 1,840 1,864 1,824 1,853 4,482,600
2020/12/01 1,793 1,842 1,788 1,833 3,546,000
2020/11/30 1,845 1,847 1,781 1,804 6,911,500
2020/11/27 1,862 1,867 1,852 1,862 4,109,500
2020/11/26 1,829 1,858 1,824 1,849 1,986,700
2020/11/25 1,880 1,884 1,841 1,846 3,803,600
2020/11/24 1,826 1,877 1,825 1,850 7,207,400
2020/11/20 1,786 1,801 1,782 1,796 2,938,400
2020/11/19 1,759 1,799 1,754 1,790 3,229,500
2020/11/18 1,777 1,800 1,761 1,785 3,826,800
2020/11/17 1,795 1,803 1,771 1,790 5,810,800
2020/11/16 1,759 1,787 1,746 1,762 4,988,300
2020/11/13 1,740 1,755 1,691 1,719 5,059,700
2020/11/12 1,833 1,833 1,747 1,772 6,703,700
2020/11/11 1,836 1,871 1,798 1,863 7,164,400
2020/11/10 1,733 1,780 1,729 1,774 6,161,000
2020/11/09 1,634 1,680 1,628 1,667 3,741,500
2020/11/06 1,630 1,647 1,601 1,625 5,223,600
2020/11/05 1,672 1,672 1,635 1,655 3,168,100
2020/11/04 1,638 1,646 1,621 1,640 4,142,500
2020/11/02 1,565 1,610 1,564 1,602 2,977,600
2020/10/30 1,569 1,579 1,552 1,554 3,121,800
2020/10/29 1,545 1,571 1,532 1,565 2,851,400
2020/10/28 1,568 1,570 1,537 1,550 3,077,800
2020/10/27 1,595 1,597 1,572 1,586 2,752,800
2020/10/26 1,595 1,609 1,593 1,600 3,414,900
2020/10/23 1,607 1,615 1,598 1,608 2,232,800
2020/10/22 1,621 1,622 1,598 1,606 2,046,900
2020/10/21 1,600 1,626 1,594 1,621 2,797,600
2020/10/20 1,625 1,633 1,599 1,609 2,563,200
2020/10/19 1,605 1,628 1,601 1,625 3,073,800
2020/10/16 1,608 1,610 1,595 1,600 2,877,600
2020/10/15 1,630 1,637 1,617 1,625 2,258,500
2020/10/14 1,639 1,640 1,624 1,629 1,791,500
2020/10/13 1,627 1,652 1,625 1,650 2,649,300
2020/10/12 1,621 1,628 1,613 1,624 1,485,400
2020/10/09 1,670 1,670 1,617 1,623 3,140,500
2020/10/08 1,650 1,674 1,635 1,662 3,231,700
2020/10/07 1,614 1,633 1,608 1,632 2,597,100
2020/10/06 1,623 1,639 1,613 1,624 3,277,900
2020/10/05 1,620 1,658 1,620 1,647 3,059,000
2020/10/02 1,588 1,617 1,577 1,598 5,509,800
2020/09/30 1,616 1,621 1,587 1,587 5,263,400
2020/09/29 1,643 1,645 1,623 1,632 5,187,600
2020/09/28 1,633 1,656 1,627 1,655 5,983,400
2020/09/25 1,625 1,635 1,607 1,632 4,964,000
2020/09/24 1,606 1,618 1,598 1,613 3,477,400
2020/09/23 1,612 1,619 1,589 1,619 4,544,000
2020/09/18 1,640 1,646 1,624 1,643 5,996,500
2020/09/17 1,635 1,644 1,623 1,636 3,822,400
2020/09/16 1,633 1,637 1,610 1,632 3,059,600
2020/09/15 1,642 1,642 1,610 1,621 3,711,200
2020/09/14 1,659 1,660 1,638 1,652 3,990,000
2020/09/11 1,635 1,661 1,625 1,659 5,058,000
2020/09/10 1,624 1,657 1,611 1,652 3,977,300
2020/09/09 1,635 1,642 1,606 1,625 5,755,800
2020/09/08 1,641 1,665 1,632 1,662 3,129,400
2020/09/07 1,651 1,657 1,634 1,651 2,852,900
2020/09/04 1,644 1,656 1,626 1,656 2,950,900
2020/09/03 1,670 1,675 1,651 1,658 2,838,700
2020/09/02 1,645 1,650 1,634 1,646 2,252,400
2020/09/01 1,646 1,647 1,625 1,644 3,717,800
2020/08/31 1,652 1,688 1,652 1,662 5,447,700
2020/08/28 1,641 1,690 1,624 1,649 4,519,500
2020/08/27 1,649 1,656 1,622 1,627 2,295,400
2020/08/26 1,663 1,672 1,657 1,664 2,172,600
2020/08/25 1,690 1,698 1,683 1,689 2,855,000
2020/08/24 1,647 1,656 1,631 1,644 2,313,400
2020/08/21 1,660 1,679 1,655 1,658 1,748,100
2020/08/20 1,654 1,670 1,643 1,650 2,333,200
2020/08/19 1,650 1,681 1,643 1,673 2,542,600
2020/08/18 1,648 1,661 1,634 1,650 2,392,900
2020/08/17 1,668 1,695 1,668 1,669 1,874,900
2020/08/14 1,700 1,701 1,666 1,669 3,676,900
2020/08/13 1,706 1,715 1,689 1,707 3,418,400
2020/08/12 1,698 1,708 1,675 1,693 4,028,700
2020/08/11 1,628 1,697 1,626 1,689 7,049,400
2020/08/07 1,559 1,607 1,555 1,576 3,957,400
2020/08/06 1,593 1,593 1,562 1,571 4,924,300
2020/08/05 1,606 1,607 1,576 1,600 3,711,900
2020/08/04 1,566 1,601 1,566 1,600 3,842,800
2020/08/03 1,543 1,571 1,537 1,557 3,709,500
2020/07/31 1,549 1,551 1,517 1,519 4,998,700
2020/07/30 1,559 1,562 1,544 1,549 4,824,100
2020/07/29 1,553 1,580 1,544 1,558 2,741,700
2020/07/28 1,578 1,581 1,554 1,561 4,045,900
2020/07/27 1,574 1,590 1,561 1,586 4,278,200
2020/07/22 1,599 1,613 1,593 1,593 2,161,200
2020/07/21 1,589 1,621 1,586 1,605 2,338,100
2020/07/20 1,621 1,627 1,596 1,597 3,145,400
2020/07/17 1,641 1,650 1,619 1,624 2,323,400
2020/07/16 1,668 1,672 1,636 1,646 5,163,700
2020/07/15 1,609 1,624 1,595 1,616 3,991,100
2020/07/14 1,550 1,587 1,535 1,575 4,436,400
2020/07/13 1,533 1,551 1,515 1,547 3,935,300
2020/07/10 1,544 1,544 1,500 1,504 4,374,700
2020/07/09 1,550 1,561 1,528 1,545 3,621,100
2020/07/08 1,572 1,593 1,566 1,577 2,897,200
2020/07/07 1,581 1,592 1,570 1,582 2,602,300
2020/07/06 1,563 1,602 1,554 1,596 3,261,900
2020/07/03 1,585 1,593 1,555 1,577 2,967,100
2020/07/02 1,580 1,602 1,562 1,567 4,089,400
2020/07/01 1,575 1,595 1,566 1,578 4,163,500
2020/06/30 1,607 1,618 1,577 1,603 5,171,800
2020/06/29 1,580 1,586 1,564 1,578 4,288,700
2020/06/26 1,588 1,614 1,583 1,607 5,261,600
2020/06/25 1,602 1,606 1,575 1,584 5,128,300
2020/06/24 1,630 1,646 1,622 1,637 6,168,600
2020/06/23 1,660 1,685 1,646 1,665 4,963,100
2020/06/22 1,650 1,662 1,640 1,652 4,816,200
2020/06/19 1,690 1,694 1,646 1,664 6,816,700
2020/06/18 1,683 1,701 1,663 1,694 3,088,600
2020/06/17 1,696 1,722 1,691 1,707 3,655,200
2020/06/16 1,668 1,738 1,658 1,717 6,284,100
2020/06/15 1,691 1,710 1,644 1,648 3,738,400
2020/06/12 1,667 1,727 1,623 1,722 7,268,600
2020/06/11 1,759 1,777 1,703 1,707 5,383,900
2020/06/10 1,810 1,819 1,785 1,787 4,809,400
2020/06/09 1,833 1,847 1,795 1,843 3,353,200
2020/06/08 1,830 1,851 1,821 1,841 4,752,300
2020/06/05 1,740 1,790 1,725 1,786 3,929,800
2020/06/04 1,796 1,796 1,728 1,747 3,939,300
2020/06/03 1,787 1,790 1,741 1,764 4,495,800
2020/06/02 1,724 1,771 1,723 1,762 3,305,300
2020/06/01 1,734 1,740 1,719 1,732 2,897,200
2020/05/29 1,743 1,758 1,712 1,713 6,154,900
2020/05/28 1,738 1,767 1,719 1,761 5,914,800
2020/05/27 1,744 1,744 1,712 1,717 4,851,100
2020/05/26 1,721 1,758 1,709 1,750 4,605,400
2020/05/25 1,666 1,704 1,662 1,704 4,487,800
2020/05/22 1,680 1,686 1,628 1,635 3,880,400
2020/05/21 1,666 1,684 1,655 1,675 3,762,300
2020/05/20 1,595 1,669 1,591 1,657 6,368,600
2020/05/19 1,641 1,662 1,605 1,611 6,422,000
2020/05/18 1,553 1,586 1,539 1,575 6,758,000
2020/05/15 1,644 1,644 1,562 1,580 9,163,900
2020/05/14 1,705 1,749 1,705 1,732 3,326,700
2020/05/13 1,714 1,734 1,698 1,721 4,654,600
2020/05/12 1,780 1,783 1,737 1,740 3,905,800
2020/05/11 1,786 1,824 1,776 1,796 3,234,000
2020/05/08 1,754 1,805 1,745 1,782 6,264,000
2020/05/07 1,772 1,776 1,694 1,715 4,345,300
2020/05/01 1,763 1,776 1,710 1,721 3,750,400
2020/04/30 1,762 1,768 1,737 1,763 4,471,000
2020/04/28 1,716 1,735 1,690 1,722 5,015,500
2020/04/27 1,694 1,715 1,678 1,713 4,145,500
2020/04/24 1,703 1,712 1,682 1,688 4,673,900
2020/04/23 1,706 1,720 1,689 1,712 3,646,300
2020/04/22 1,704 1,721 1,687 1,702 2,847,500
2020/04/21 1,719 1,737 1,704 1,724 3,689,500
2020/04/20 1,713 1,743 1,707 1,743 2,819,700
2020/04/17 1,717 1,747 1,702 1,738 4,427,300
2020/04/16 1,721 1,727 1,681 1,704 4,359,000
2020/04/15 1,697 1,758 1,693 1,752 4,823,500
2020/04/14 1,701 1,758 1,695 1,749 4,618,400
2020/04/13 1,708 1,759 1,699 1,701 4,014,200
2020/04/10 1,681 1,724 1,646 1,713 5,914,700
2020/04/09 1,714 1,714 1,643 1,690 7,791,800
2020/04/08 1,710 1,731 1,636 1,724 7,995,800
2020/04/07 1,692 1,741 1,626 1,690 7,216,400
2020/04/06 1,572 1,677 1,564 1,660 6,677,500
2020/04/03 1,573 1,608 1,552 1,571 7,093,200
2020/04/02 1,541 1,573 1,516 1,542 6,169,000
2020/04/01 1,572 1,600 1,540 1,563 7,370,400
2020/03/31 1,636 1,650 1,581 1,595 10,288,500
2020/03/30 1,618 1,634 1,573 1,629 6,336,500
2020/03/27 1,677 1,728 1,625 1,661 8,860,600
2020/03/26 1,633 1,688 1,540 1,615 9,336,100
2020/03/25 1,617 1,699 1,570 1,695 9,820,300
2020/03/24 1,419 1,530 1,377 1,504 11,832,800
2020/03/23 1,344 1,424 1,327 1,359 12,346,600
2020/03/19 1,448 1,486 1,291 1,340 13,306,200
2020/03/18 1,498 1,520 1,412 1,420 8,390,400
2020/03/17 1,450 1,551 1,431 1,498 11,419,000
2020/03/16 1,490 1,544 1,407 1,451 9,930,500
2020/03/13 1,406 1,535 1,373 1,476 16,437,000
2020/03/12 1,662 1,673 1,577 1,626 9,331,800
2020/03/11 1,765 1,774 1,718 1,721 6,437,900
2020/03/10 1,702 1,790 1,652 1,778 11,211,300
2020/03/09 1,764 1,776 1,689 1,705 6,334,900
2020/03/06 1,868 1,874 1,822 1,828 5,198,200
2020/03/05 1,898 1,901 1,867 1,886 5,564,900
2020/03/04 1,844 1,912 1,833 1,890 4,999,600
2020/03/03 1,905 1,915 1,854 1,854 5,077,700
2020/03/02 1,835 1,922 1,834 1,878 7,866,200
2020/02/28 1,899 1,900 1,821 1,844 10,804,900
2020/02/27 2,018 2,022 1,938 1,952 6,825,800
2020/02/26 2,057 2,057 1,995 2,030 7,631,400
2020/02/25 2,105 2,107 2,054 2,088 6,690,600
2020/02/21 2,140 2,178 2,136 2,170 4,345,700
2020/02/20 2,110 2,152 2,110 2,140 5,064,100
2020/02/19 2,115 2,129 2,096 2,097 4,158,400
2020/02/18 2,085 2,109 2,081 2,100 3,847,700
2020/02/17 2,098 2,123 2,079 2,085 4,976,000
2020/02/14 2,119 2,137 2,097 2,126 4,270,900
2020/02/13 2,141 2,144 2,126 2,139 3,715,300
2020/02/12 2,176 2,181 2,132 2,155 4,956,600
2020/02/10 2,182 2,199 2,171 2,177 3,791,400
2020/02/07 2,177 2,187 2,157 2,182 3,674,200
2020/02/06 2,190 2,202 2,164 2,164 5,566,400
2020/02/05 2,148 2,197 2,148 2,186 3,559,600
2020/02/04 2,129 2,146 2,123 2,135 4,513,700
2020/02/03 2,132 2,181 2,131 2,144 4,044,400
2020/01/31 2,169 2,196 2,151 2,152 7,704,300
2020/01/30 2,182 2,185 2,128 2,150 5,308,100
2020/01/29 2,226 2,232 2,178 2,186 6,047,400
2020/01/28 2,245 2,248 2,214 2,224 4,346,600
2020/01/27 2,144 2,283 2,138 2,263 7,950,200
2020/01/24 2,078 2,156 2,070 2,154 5,761,800
2020/01/23 2,102 2,115 2,072 2,076 3,459,700
2020/01/22 2,131 2,139 2,114 2,121 2,058,800
2020/01/21 2,096 2,113 2,093 2,108 1,953,900
2020/01/20 2,106 2,114 2,099 2,107 1,611,400
2020/01/17 2,098 2,103 2,083 2,093 4,526,500
2020/01/16 2,090 2,098 2,070 2,071 3,529,700
2020/01/15 2,087 2,099 2,077 2,089 2,750,000
2020/01/14 2,104 2,122 2,092 2,098 3,371,700
2020/01/10 2,092 2,100 2,081 2,081 2,775,700
2020/01/09 2,089 2,114 2,084 2,091 4,061,700
2020/01/08 2,089 2,100 2,066 2,087 3,752,200
2020/01/07 2,091 2,137 2,090 2,133 2,830,100
2020/01/06 2,094 2,118 2,050 2,089 3,577,100

このページの先頭へ