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 |
|---|---|---|---|---|---|
| 2026/03/06 | 4,905 | 4,988 | 4,869 | 4,974 | 3,608,300 |
| 2026/03/05 | 5,048 | 5,103 | 4,891 | 4,926 | 4,380,800 |
| 2026/03/04 | 4,831 | 4,970 | 4,763 | 4,851 | 5,654,800 |
| 2026/03/03 | 5,108 | 5,255 | 5,085 | 5,085 | 5,486,700 |
| 2026/03/02 | 5,099 | 5,318 | 5,075 | 5,308 | 3,575,300 |
| 2026/02/27 | 5,274 | 5,324 | 5,216 | 5,278 | 6,621,200 |
| 2026/02/26 | 5,300 | 5,407 | 5,248 | 5,277 | 6,128,400 |
| 2026/02/25 | 5,001 | 5,275 | 5,001 | 5,220 | 6,372,900 |
| 2026/02/24 | 5,096 | 5,149 | 5,024 | 5,059 | 4,510,000 |
| 2026/02/20 | 4,997 | 5,125 | 4,976 | 5,089 | 4,235,600 |
| 2026/02/19 | 4,894 | 5,181 | 4,846 | 5,117 | 5,796,600 |
| 2026/02/18 | 4,850 | 4,920 | 4,842 | 4,864 | 2,774,200 |
| 2026/02/17 | 4,853 | 4,858 | 4,762 | 4,820 | 1,974,500 |
| 2026/02/16 | 4,853 | 4,881 | 4,764 | 4,837 | 3,004,900 |
| 2026/02/13 | 4,923 | 4,948 | 4,821 | 4,853 | 6,825,600 |
| 2026/02/12 | 4,789 | 5,086 | 4,789 | 5,023 | 7,903,800 |
| 2026/02/10 | 4,777 | 4,936 | 4,692 | 4,929 | 7,199,100 |
| 2026/02/09 | 4,408 | 4,510 | 4,370 | 4,466 | 4,366,500 |
| 2026/02/06 | 4,176 | 4,240 | 4,136 | 4,228 | 2,524,800 |
| 2026/02/05 | 4,219 | 4,250 | 4,161 | 4,182 | 3,440,100 |
| 2026/02/04 | 4,037 | 4,162 | 4,020 | 4,159 | 2,954,700 |
| 2026/02/03 | 3,970 | 4,072 | 3,957 | 4,054 | 3,092,400 |
| 2026/02/02 | 4,005 | 4,016 | 3,920 | 3,923 | 2,573,400 |
| 2026/01/30 | 3,926 | 3,962 | 3,896 | 3,940 | 3,557,600 |
| 2026/01/29 | 3,784 | 3,869 | 3,747 | 3,859 | 4,136,900 |
| 2026/01/28 | 3,800 | 3,860 | 3,781 | 3,817 | 2,669,100 |
| 2026/01/27 | 3,864 | 3,905 | 3,820 | 3,879 | 2,710,800 |
| 2026/01/26 | 3,850 | 3,906 | 3,845 | 3,883 | 2,755,200 |
| 2026/01/23 | 3,920 | 3,970 | 3,892 | 3,930 | 2,378,700 |
| 2026/01/22 | 3,930 | 3,963 | 3,909 | 3,930 | 3,395,400 |
| 2026/01/21 | 3,885 | 3,934 | 3,874 | 3,920 | 2,692,100 |
| 2026/01/20 | 3,950 | 3,978 | 3,920 | 3,944 | 3,538,000 |
| 2026/01/19 | 3,954 | 4,002 | 3,941 | 3,976 | 4,893,500 |
| 2026/01/16 | 4,036 | 4,039 | 3,967 | 3,979 | 6,221,700 |
| 2026/01/15 | 4,157 | 4,177 | 4,095 | 4,095 | 3,588,100 |
| 2026/01/14 | 4,150 | 4,168 | 4,111 | 4,157 | 3,063,300 |
| 2026/01/13 | 4,100 | 4,155 | 4,046 | 4,120 | 4,629,800 |
| 2026/01/09 | 3,955 | 4,003 | 3,905 | 3,998 | 3,833,600 |
| 2026/01/08 | 4,010 | 4,054 | 3,941 | 3,958 | 5,734,900 |
| 2026/01/07 | 3,950 | 3,993 | 3,896 | 3,993 | 4,437,700 |
| 2026/01/06 | 3,920 | 4,037 | 3,900 | 4,020 | 4,204,800 |
| 2026/01/05 | 3,869 | 3,905 | 3,841 | 3,857 | 3,117,100 |