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 |
|---|---|---|---|---|---|
| 2026/07/24 | 4,000 | 4,059 | 3,971 | 3,990 | 3,754,700 |
| 2026/07/23 | 4,064 | 4,124 | 4,050 | 4,060 | 4,306,400 |
| 2026/07/22 | 4,182 | 4,264 | 4,181 | 4,204 | 2,427,800 |
| 2026/07/21 | 4,157 | 4,262 | 4,151 | 4,252 | 4,013,900 |
| 2026/07/17 | 4,212 | 4,241 | 4,098 | 4,112 | 2,849,300 |
| 2026/07/16 | 4,202 | 4,272 | 4,200 | 4,215 | 2,339,800 |
| 2026/07/15 | 4,207 | 4,283 | 4,206 | 4,261 | 2,127,800 |
| 2026/07/14 | 4,109 | 4,248 | 4,098 | 4,206 | 2,665,900 |
| 2026/07/13 | 4,249 | 4,273 | 4,095 | 4,141 | 2,270,500 |
| 2026/07/10 | 4,250 | 4,257 | 4,142 | 4,179 | 2,735,700 |
| 2026/07/09 | 4,197 | 4,209 | 4,143 | 4,197 | 2,728,800 |
| 2026/07/08 | 4,355 | 4,358 | 4,248 | 4,267 | 2,879,500 |
| 2026/07/07 | 4,293 | 4,371 | 4,286 | 4,358 | 4,047,700 |
| 2026/07/06 | 4,244 | 4,293 | 4,222 | 4,253 | 2,481,300 |
| 2026/07/03 | 4,249 | 4,282 | 4,201 | 4,215 | 3,021,500 |
| 2026/07/02 | 4,004 | 4,142 | 4,004 | 4,089 | 3,375,400 |
| 2026/07/01 | 4,101 | 4,105 | 3,959 | 3,980 | 3,385,100 |
| 2026/06/30 | 4,200 | 4,230 | 4,145 | 4,145 | 4,994,700 |
| 2026/06/29 | 4,120 | 4,165 | 4,054 | 4,165 | 3,729,800 |
| 2026/06/26 | 3,952 | 4,101 | 3,932 | 4,101 | 4,828,000 |
| 2026/06/25 | 4,007 | 4,107 | 3,957 | 3,984 | 5,361,300 |
| 2026/06/24 | 3,894 | 3,919 | 3,839 | 3,867 | 4,068,000 |
| 2026/06/23 | 3,915 | 3,956 | 3,859 | 3,859 | 4,245,700 |
| 2026/06/22 | 4,000 | 4,011 | 3,959 | 3,987 | 2,873,400 |
| 2026/06/19 | 4,084 | 4,121 | 3,980 | 4,050 | 6,413,000 |
| 2026/06/18 | 4,180 | 4,180 | 4,061 | 4,112 | 4,235,600 |
| 2026/06/17 | 4,216 | 4,251 | 4,080 | 4,152 | 3,630,400 |
| 2026/06/16 | 4,309 | 4,349 | 4,185 | 4,185 | 3,187,800 |
| 2026/06/15 | 4,314 | 4,355 | 4,252 | 4,277 | 3,325,400 |
| 2026/06/12 | 4,200 | 4,216 | 4,109 | 4,196 | 4,211,100 |
| 2026/06/11 | 4,175 | 4,236 | 4,096 | 4,130 | 5,477,800 |
| 2026/06/10 | 4,097 | 4,184 | 4,020 | 4,162 | 5,211,500 |
| 2026/06/09 | 4,008 | 4,015 | 3,922 | 3,957 | 3,573,500 |
| 2026/06/08 | 3,982 | 3,999 | 3,853 | 3,898 | 3,415,800 |
| 2026/06/05 | 3,953 | 4,018 | 3,940 | 3,980 | 3,157,100 |
| 2026/06/04 | 3,921 | 3,981 | 3,903 | 3,931 | 2,926,500 |
| 2026/06/03 | 3,986 | 4,041 | 3,950 | 3,957 | 2,840,800 |
| 2026/06/02 | 3,885 | 3,990 | 3,789 | 3,973 | 4,667,700 |
| 2026/06/01 | 4,005 | 4,030 | 3,911 | 3,926 | 3,583,100 |
| 2026/05/29 | 4,023 | 4,113 | 3,995 | 4,056 | 11,506,900 |
| 2026/05/28 | 4,023 | 4,053 | 3,993 | 4,018 | 2,926,600 |
| 2026/05/27 | 4,119 | 4,140 | 4,025 | 4,041 | 3,193,100 |
| 2026/05/26 | 4,145 | 4,203 | 4,088 | 4,133 | 3,380,700 |
| 2026/05/25 | 4,063 | 4,142 | 4,058 | 4,094 | 2,802,400 |
| 2026/05/22 | 4,117 | 4,135 | 4,014 | 4,058 | 4,046,200 |
| 2026/05/21 | 4,106 | 4,144 | 4,068 | 4,110 | 4,888,600 |
| 2026/05/20 | 4,013 | 4,017 | 3,906 | 3,966 | 5,367,600 |
| 2026/05/19 | 4,028 | 4,087 | 3,970 | 4,013 | 4,576,700 |
| 2026/05/18 | 4,083 | 4,106 | 3,964 | 3,993 | 5,531,800 |
| 2026/05/15 | 4,287 | 4,338 | 4,119 | 4,137 | 5,465,100 |
| 2026/05/14 | 4,413 | 4,445 | 4,242 | 4,320 | 5,468,400 |
| 2026/05/13 | 4,486 | 4,515 | 4,444 | 4,483 | 3,079,500 |
| 2026/05/12 | 4,540 | 4,607 | 4,507 | 4,515 | 3,974,600 |
| 2026/05/11 | 4,390 | 4,508 | 4,388 | 4,489 | 3,037,300 |
| 2026/05/08 | 4,366 | 4,388 | 4,318 | 4,378 | 3,320,300 |
| 2026/05/07 | 4,374 | 4,430 | 4,337 | 4,386 | 6,052,700 |
| 2026/05/01 | 4,396 | 4,422 | 4,351 | 4,383 | 2,230,800 |
| 2026/04/30 | 4,426 | 4,499 | 4,384 | 4,434 | 5,629,900 |
| 2026/04/28 | 4,465 | 4,524 | 4,437 | 4,496 | 3,439,600 |
| 2026/04/27 | 4,443 | 4,543 | 4,397 | 4,423 | 3,494,300 |
| 2026/04/24 | 4,510 | 4,523 | 4,457 | 4,471 | 2,716,900 |
| 2026/04/23 | 4,455 | 4,549 | 4,453 | 4,520 | 3,405,300 |
| 2026/04/22 | 4,459 | 4,503 | 4,428 | 4,435 | 2,706,800 |
| 2026/04/21 | 4,546 | 4,611 | 4,524 | 4,577 | 1,711,700 |
| 2026/04/20 | 4,601 | 4,626 | 4,538 | 4,553 | 1,841,100 |
| 2026/04/17 | 4,652 | 4,688 | 4,495 | 4,495 | 4,131,500 |
| 2026/04/16 | 4,666 | 4,702 | 4,602 | 4,679 | 2,399,600 |
| 2026/04/15 | 4,800 | 4,804 | 4,639 | 4,647 | 2,832,700 |
| 2026/04/14 | 4,663 | 4,682 | 4,618 | 4,682 | 2,977,600 |
| 2026/04/13 | 4,551 | 4,612 | 4,520 | 4,593 | 2,628,300 |
| 2026/04/10 | 4,613 | 4,628 | 4,550 | 4,584 | 3,061,500 |
| 2026/04/09 | 4,796 | 4,800 | 4,598 | 4,620 | 5,081,600 |
| 2026/04/08 | 4,654 | 4,776 | 4,567 | 4,772 | 7,483,200 |
| 2026/04/07 | 4,476 | 4,510 | 4,438 | 4,460 | 2,079,600 |
| 2026/04/06 | 4,453 | 4,512 | 4,424 | 4,448 | 2,353,500 |
| 2026/04/03 | 4,499 | 4,515 | 4,431 | 4,454 | 1,510,100 |
| 2026/03/27 | 4,458 | 4,502 | 4,375 | 4,413 | 4,960,700 |
| 2026/03/26 | 4,576 | 4,620 | 4,490 | 4,528 | 2,885,900 |
| 2026/03/25 | 4,616 | 4,616 | 4,519 | 4,559 | 3,696,500 |
| 2026/03/24 | 4,423 | 4,476 | 4,400 | 4,476 | 4,297,900 |
| 2026/03/23 | 4,472 | 4,500 | 4,285 | 4,298 | 5,640,600 |
| 2026/03/19 | 4,689 | 4,755 | 4,673 | 4,682 | 4,973,300 |
| 2026/03/18 | 4,790 | 4,875 | 4,774 | 4,829 | 3,598,600 |
| 2026/03/17 | 4,750 | 4,811 | 4,703 | 4,711 | 3,090,600 |
| 2026/03/16 | 4,714 | 4,749 | 4,662 | 4,687 | 3,872,100 |
| 2026/03/13 | 4,731 | 4,842 | 4,725 | 4,729 | 4,617,300 |
| 2026/03/12 | 4,848 | 4,899 | 4,743 | 4,836 | 5,591,700 |
| 2026/03/11 | 4,983 | 5,050 | 4,924 | 5,018 | 3,854,100 |
| 2026/03/10 | 4,894 | 4,994 | 4,852 | 4,913 | 5,253,900 |
| 2026/03/09 | 4,694 | 4,778 | 4,625 | 4,754 | 4,333,900 |
| 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 |