8058 三菱商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,634 | 3,775 | 3,531 | 3,544 | 44,936,600 | 3,544 |
| 2024-05-01 | 3,594 | 3,679 | 3,582 | 3,634 | 13,087,500 | 3,634 |
| 2024-04-30 | 3,600 | 3,656 | 3,593 | 3,620 | 19,369,000 | 3,620 |
| 2024-04-26 | 3,511 | 3,552 | 3,488 | 3,529 | 7,991,400 | 3,529 |
| 2024-04-25 | 3,524 | 3,568 | 3,483 | 3,497 | 9,014,800 | 3,497 |
| 2024-04-24 | 3,492 | 3,562 | 3,487 | 3,559 | 13,004,900 | 3,559 |
| 2024-04-23 | 3,535 | 3,553 | 3,470 | 3,496 | 9,875,900 | 3,496 |
| 2024-04-22 | 3,479 | 3,541 | 3,449 | 3,477 | 11,761,400 | 3,477 |
| 2024-04-19 | 3,466 | 3,492 | 3,398 | 3,452 | 13,353,800 | 3,452 |
| 2024-04-18 | 3,388 | 3,494 | 3,387 | 3,467 | 9,955,800 | 3,467 |
| 2024-04-17 | 3,519 | 3,537 | 3,440 | 3,442 | 10,556,400 | 3,442 |
| 2024-04-16 | 3,610 | 3,625 | 3,489 | 3,492 | 15,508,300 | 3,492 |
| 2024-04-15 | 3,556 | 3,653 | 3,543 | 3,634 | 12,752,600 | 3,634 |
| 2024-04-12 | 3,620 | 3,639 | 3,592 | 3,617 | 12,530,100 | 3,617 |
| 2024-04-11 | 3,543 | 3,613 | 3,535 | 3,597 | 10,301,100 | 3,597 |
| 2024-04-10 | 3,610 | 3,615 | 3,568 | 3,579 | 9,611,400 | 3,579 |
| 2024-04-09 | 3,531 | 3,631 | 3,524 | 3,631 | 14,535,600 | 3,631 |
| 2024-04-08 | 3,495 | 3,553 | 3,486 | 3,522 | 10,820,500 | 3,522 |
| 2024-04-05 | 3,450 | 3,480 | 3,436 | 3,472 | 9,064,600 | 3,472 |
| 2024-04-04 | 3,517 | 3,548 | 3,485 | 3,493 | 13,294,600 | 3,493 |
| 2024-04-03 | 3,425 | 3,463 | 3,394 | 3,438 | 10,746,700 | 3,438 |
| 2024-04-02 | 3,450 | 3,483 | 3,426 | 3,449 | 10,545,400 | 3,449 |
| 2024-04-01 | 3,485 | 3,516 | 3,376 | 3,422 | 11,828,700 | 3,422 |
| 2024-03-29 | 3,462 | 3,511 | 3,451 | 3,487 | 8,840,000 | 3,487 |
| 2024-03-28 | 3,500 | 3,526 | 3,466 | 3,483 | 11,765,600 | 3,483 |
| 2024-03-27 | 3,547 | 3,572 | 3,526 | 3,538 | 12,999,500 | 3,538 |
| 2024-03-26 | 3,506 | 3,543 | 3,498 | 3,522 | 9,512,500 | 3,522 |
| 2024-03-25 | 3,572 | 3,576 | 3,534 | 3,549 | 10,126,300 | 3,549 |
| 2024-03-22 | 3,609 | 3,616 | 3,543 | 3,572 | 14,125,300 | 3,572 |
| 2024-03-21 | 3,539 | 3,583 | 3,515 | 3,551 | 17,051,400 | 3,551 |
| 2024-03-19 | 3,400 | 3,458 | 3,396 | 3,449 | 18,321,300 | 3,449 |
| 2024-03-18 | 3,340 | 3,440 | 3,337 | 3,420 | 20,861,600 | 3,420 |
| 2024-03-15 | 3,238 | 3,343 | 3,232 | 3,308 | 46,584,300 | 3,308 |
| 2024-03-14 | 3,166 | 3,206 | 3,143 | 3,195 | 11,397,900 | 3,195 |
| 2024-03-13 | 3,250 | 3,255 | 3,179 | 3,187 | 14,047,500 | 3,187 |
| 2024-03-12 | 3,190 | 3,197 | 3,117 | 3,195 | 17,909,800 | 3,195 |
| 2024-03-11 | 3,273 | 3,275 | 3,190 | 3,235 | 16,583,600 | 3,235 |
| 2024-03-08 | 3,290 | 3,351 | 3,274 | 3,312 | 18,832,700 | 3,312 |
| 2024-03-07 | 3,290 | 3,339 | 3,251 | 3,263 | 14,985,400 | 3,263 |
| 2024-03-06 | 3,280 | 3,307 | 3,255 | 3,287 | 15,091,500 | 3,287 |
| 2024-03-05 | 3,234 | 3,299 | 3,226 | 3,287 | 11,953,000 | 3,287 |
| 2024-03-04 | 3,292 | 3,293 | 3,238 | 3,258 | 14,456,700 | 3,258 |
| 2024-03-01 | 3,205 | 3,276 | 3,196 | 3,268 | 14,382,000 | 3,268 |
| 2024-02-29 | 3,230 | 3,245 | 3,168 | 3,205 | 23,213,300 | 3,205 |
| 2024-02-28 | 3,256 | 3,275 | 3,192 | 3,216 | 35,621,700 | 3,216 |
| 2024-02-27 | 3,300 | 3,324 | 3,262 | 3,269 | 16,689,300 | 3,269 |
| 2024-02-26 | 3,334 | 3,349 | 3,270 | 3,300 | 22,657,600 | 3,300 |
| 2024-02-22 | 3,190 | 3,255 | 3,184 | 3,250 | 23,329,200 | 3,250 |
| 2024-02-21 | 3,170 | 3,189 | 3,124 | 3,154 | 14,859,800 | 3,154 |
| 2024-02-20 | 3,232 | 3,271 | 3,113 | 3,129 | 25,949,700 | 3,129 |
| 2024-02-19 | 3,070 | 3,200 | 3,067 | 3,196 | 22,829,800 | 3,196 |
| 2024-02-16 | 2,980 | 3,073 | 2,979.5 | 3,047 | 20,088,000 | 3,047 |
| 2024-02-15 | 2,950 | 2,975 | 2,933 | 2,960 | 19,298,000 | 2,960 |
| 2024-02-14 | 2,892 | 2,924 | 2,865 | 2,914.5 | 21,235,300 | 2,914.50 |
| 2024-02-13 | 2,799.5 | 2,892.5 | 2,787 | 2,889.5 | 26,613,900 | 2,889.50 |
| 2024-02-09 | 2,784 | 2,831 | 2,747 | 2,770 | 23,178,700 | 2,770 |
| 2024-02-08 | 2,799.5 | 2,799.5 | 2,726 | 2,749 | 21,513,200 | 2,749 |
| 2024-02-07 | 2,700 | 2,812.5 | 2,699 | 2,782 | 46,639,200 | 2,782 |
| 2024-02-06 | 2,515.5 | 2,537 | 2,480.5 | 2,535 | 14,906,500 | 2,535 |
| 2024-02-05 | 2,558.5 | 2,559.5 | 2,514 | 2,515.5 | 13,142,200 | 2,515.50 |
| 2024-02-02 | 2,564.5 | 2,568 | 2,536 | 2,545 | 11,217,700 | 2,545 |
| 2024-02-01 | 2,540 | 2,564.5 | 2,527 | 2,561.5 | 11,053,000 | 2,561.50 |
| 2024-01-31 | 2,533 | 2,565 | 2,525 | 2,565 | 10,854,000 | 2,565 |
| 2024-01-30 | 2,526.5 | 2,541 | 2,509.5 | 2,529 | 8,245,600 | 2,529 |
| 2024-01-29 | 2,510 | 2,553 | 2,508 | 2,542.5 | 10,264,500 | 2,542.50 |
| 2024-01-26 | 2,510 | 2,511 | 2,477 | 2,477.5 | 11,191,400 | 2,477.50 |
| 2024-01-25 | 2,527.5 | 2,544 | 2,508 | 2,524 | 9,680,300 | 2,524 |
| 2024-01-24 | 2,593.5 | 2,593.5 | 2,523 | 2,529.5 | 15,169,600 | 2,529.50 |
| 2024-01-23 | 2,603 | 2,618 | 2,568.5 | 2,575 | 13,155,300 | 2,575 |
| 2024-01-22 | 2,590 | 2,606.5 | 2,566.5 | 2,602.5 | 16,635,000 | 2,602.50 |
| 2024-01-19 | 2,599.5 | 2,600 | 2,556.5 | 2,578.5 | 14,964,000 | 2,578.50 |
| 2024-01-18 | 2,573 | 2,598 | 2,545 | 2,545 | 18,795,800 | 2,545 |
| 2024-01-17 | 2,500 | 2,598.5 | 2,494 | 2,551 | 29,684,000 | 2,551 |
| 2024-01-16 | 2,476 | 2,480 | 2,447 | 2,474.5 | 13,520,500 | 2,474.50 |
| 2024-01-15 | 2,420 | 2,471 | 2,404 | 2,464 | 13,529,600 | 2,464 |
| 2024-01-12 | 2,399.5 | 2,417 | 2,382 | 2,413.5 | 16,521,400 | 2,413.50 |
| 2024-01-11 | 2,370 | 2,398 | 2,360 | 2,371.5 | 15,885,200 | 2,371.50 |
| 2024-01-10 | 2,329 | 2,339 | 2,318.5 | 2,326.5 | 10,935,800 | 2,326.50 |
| 2024-01-09 | 2,380 | 2,382 | 2,301 | 2,302.5 | 15,780,000 | 2,302.50 |
| 2024-01-05 | 2,301 | 2,353 | 2,294 | 2,353 | 13,720,200 | 2,353 |
| 2024-01-04 | 2,267.5 | 2,305 | 2,231 | 2,287.5 | 14,501,200 | 2,287.50 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
