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
2025/06/13 2,657 2,675 2,645 2,666 4,159,000
2025/06/12 2,663 2,686 2,623 2,639 5,988,900
2025/06/11 2,697 2,700 2,659 2,660 3,207,900
2025/06/10 2,681 2,711 2,679 2,696 2,861,300
2025/06/09 2,687 2,706 2,676 2,699 2,467,300
2025/06/06 2,692 2,699 2,652 2,671 2,716,200
2025/06/05 2,678 2,688 2,643 2,647 3,229,400
2025/06/04 2,705 2,728 2,698 2,703 4,212,600
2025/06/03 2,661 2,699 2,631 2,697 3,518,200
2025/06/02 2,648 2,695 2,641 2,669 3,858,300
2025/05/30 2,607 2,648 2,582 2,641 7,077,800
2025/05/29 2,610 2,620 2,591 2,610 3,383,200
2025/05/28 2,633 2,638 2,596 2,601 3,361,800
2025/05/27 2,606 2,617 2,584 2,612 1,788,700
2025/05/26 2,636 2,641 2,591 2,606 3,024,600
2025/05/23 2,571 2,598 2,564 2,579 2,330,900
2025/05/22 2,532 2,574 2,526 2,553 3,092,400
2025/05/21 2,562 2,585 2,546 2,553 4,346,900
2025/05/20 2,591 2,597 2,543 2,568 5,022,900
2025/05/19 2,579 2,643 2,571 2,580 5,493,100
2025/05/16 2,523 2,531 2,502 2,530 3,222,000
2025/05/15 2,540 2,540 2,473 2,512 5,809,200
2025/05/14 2,545 2,560 2,494 2,550 5,443,800
2025/05/13 2,533 2,639 2,483 2,590 9,764,800
2025/05/12 2,600 2,613 2,533 2,533 4,624,800
2025/05/09 2,568 2,600 2,555 2,569 3,858,300
2025/05/08 2,589 2,602 2,560 2,566 3,289,400
2025/05/07 2,618 2,623 2,562 2,562 6,214,600
2025/05/02 2,560 2,579 2,540 2,579 4,451,400
2025/05/01 2,515 2,546 2,474 2,541 3,285,900
2025/04/30 2,501 2,516 2,456 2,505 5,551,600
2025/04/28 2,480 2,503 2,460 2,492 3,485,400
2025/04/25 2,467 2,484 2,444 2,456 3,741,100
2025/04/24 2,550 2,550 2,456 2,469 4,866,800
2025/04/23 2,575 2,577 2,520 2,549 4,325,700
2025/04/22 2,500 2,553 2,492 2,544 3,310,500
2025/04/21 2,505 2,520 2,484 2,511 2,613,900
2025/04/18 2,500 2,509 2,479 2,506 2,920,700
2025/04/17 2,456 2,500 2,436 2,500 4,205,900
2025/04/16 2,433 2,458 2,415 2,454 2,877,000
2025/04/15 2,472 2,490 2,397 2,412 3,318,500
2025/04/14 2,461 2,469 2,431 2,441 3,818,800
2025/04/11 2,326 2,444 2,322 2,439 7,774,200
2025/04/10 2,393 2,490 2,363 2,470 7,520,700
2025/04/09 2,260 2,276 2,220 2,243 6,433,400
2025/04/08 2,270 2,346 2,258 2,310 8,034,800
2025/04/07 2,213 2,321 2,166 2,236 9,007,900
2025/04/04 2,415 2,506 2,398 2,408 9,014,900
2025/04/03 2,350 2,423 2,339 2,418 5,525,600
2025/04/02 2,427 2,441 2,407 2,428 3,888,900
2025/04/01 2,480 2,485 2,417 2,438 3,392,900
2025/03/31 2,421 2,455 2,390 2,432 5,621,700
2025/03/28 2,535 2,557 2,480 2,496 4,521,900
2025/03/27 2,549 2,577 2,538 2,575 4,991,500
2025/03/26 2,588 2,622 2,553 2,568 8,898,800
2025/03/25 2,497 2,600 2,497 2,593 12,114,100
2025/03/24 2,360 2,498 2,339 2,474 8,963,800
2025/03/21 2,400 2,413 2,360 2,360 7,510,100
2025/03/19 2,416 2,457 2,410 2,416 4,222,400
2025/03/18 2,375 2,431 2,368 2,407 4,868,200
2025/03/17 2,262 2,361 2,259 2,356 5,034,600
2025/03/14 2,195 2,229 2,195 2,227 4,587,400
2025/03/13 2,211 2,216 2,178 2,203 3,413,300
2025/03/12 2,160 2,203 2,144 2,192 5,479,200
2025/03/11 2,204 2,210 2,151 2,182 3,257,800
2025/03/10 2,182 2,212 2,173 2,204 2,796,700
2025/03/07 2,170 2,197 2,147 2,190 4,580,400
2025/03/06 2,247 2,262 2,228 2,239 3,590,500
2025/03/05 2,233 2,268 2,229 2,262 3,412,800
2025/03/04 2,201 2,256 2,200 2,236 5,855,200
2025/03/03 2,233 2,244 2,207 2,211 4,054,600
2025/02/28 2,248 2,255 2,199 2,199 6,443,200
2025/02/27 2,260 2,281 2,237 2,246 3,311,200
2025/02/26 2,173 2,257 2,172 2,253 5,027,100
2025/02/25 2,155 2,194 2,152 2,183 3,646,100
2025/02/21 2,158 2,178 2,146 2,173 2,954,300
2025/02/20 2,184 2,188 2,141 2,158 3,218,400
2025/02/19 2,197 2,202 2,177 2,197 3,714,100
2025/02/18 2,225 2,240 2,195 2,201 2,731,200
2025/02/17 2,214 2,239 2,211 2,238 2,576,900
2025/02/14 2,233 2,250 2,208 2,214 3,326,900
2025/02/13 2,238 2,251 2,207 2,211 3,947,400
2025/02/12 2,216 2,222 2,188 2,214 4,572,500
2025/02/10 2,240 2,263 2,209 2,213 5,833,800
2025/02/07 2,227 2,239 2,210 2,216 3,840,800
2025/02/06 2,241 2,265 2,234 2,251 3,296,200
2025/02/05 2,251 2,260 2,217 2,229 3,695,400
2025/02/04 2,277 2,278 2,229 2,237 1,940,500
2025/02/03 2,230 2,249 2,209 2,247 3,982,600
2025/01/31 2,262 2,278 2,238 2,268 3,628,600
2025/01/30 2,286 2,295 2,262 2,270 4,182,700
2025/01/29 2,299 2,308 2,286 2,303 2,916,400
2025/01/28 2,241 2,302 2,234 2,290 4,830,500
2025/01/27 2,226 2,243 2,192 2,241 3,208,300
2025/01/24 2,197 2,242 2,171 2,178 5,848,900
2025/01/23 2,162 2,178 2,138 2,178 4,008,500
2025/01/22 2,175 2,184 2,150 2,163 3,790,500
2025/01/21 2,154 2,158 2,137 2,153 2,098,200
2025/01/20 2,158 2,160 2,137 2,147 3,222,000
2025/01/17 2,126 2,137 2,097 2,132 4,151,100
2025/01/16 2,139 2,149 2,118 2,131 2,845,100
2025/01/15 2,149 2,157 2,105 2,124 3,284,400
2025/01/14 2,120 2,142 2,099 2,111 3,226,000
2025/01/10 2,134 2,141 2,111 2,125 2,794,100
2025/01/09 2,118 2,142 2,109 2,133 2,821,100
2025/01/08 2,150 2,156 2,116 2,124 3,786,700
2025/01/07 2,183 2,185 2,149 2,171 2,928,100
2025/01/06 2,200 2,224 2,162 2,180 3,126,600

このページの先頭へ