1. HOME >
  2. 株価時系列 >
  3. 8058

8058 三菱商事(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,6002,638.52,4852,542.534,370,9002,542.50
2025-04-032,5002,711.52,5002,66038,385,6002,660
2025-04-022,640.52,6452,5932,6159,616,4002,615
2025-04-012,6662,6842,641.52,652.512,471,4002,652.50
2025-03-312,6512,663.52,6022,626.515,457,7002,626.50
2025-03-282,748.52,7702,7122,73511,754,5002,735
2025-03-272,785.52,8022,7662,80214,050,8002,802
2025-03-262,7932,794.52,761.52,785.510,875,0002,785.50
2025-03-252,7932,7992,7522,767.59,520,3002,767.50
2025-03-242,8032,8042,7402,76010,419,5002,760
2025-03-212,7802,816.52,7592,78719,389,6002,787
2025-03-192,7702,8422,767.52,824.525,361,2002,824.50
2025-03-182,7962,7962,7382,741.528,648,2002,741.50
2025-03-172,600.52,653.52,598.52,64611,589,3002,646
2025-03-142,5682,596.52,566.52,580.58,252,7002,580.50
2025-03-132,588.52,605.52,5802,5807,599,8002,580
2025-03-122,5742,589.52,5592,582.58,414,3002,582.50
2025-03-112,5722,585.52,5292,584.510,744,8002,584.50
2025-03-102,5682,596.52,5522,580.58,037,3002,580.50
2025-03-072,5302,561.52,514.52,5539,234,8002,553
2025-03-062,5502,5832,5432,563.59,577,9002,563.50
2025-03-052,529.52,552.52,509.52,552.510,042,8002,552.50
2025-03-042,547.52,554.52,5132,528.59,384,8002,528.50
2025-03-032,5322,5642,515.52,562.59,482,5002,562.50
2025-02-282,524.52,5422,4862,496.519,047,7002,496.50
2025-02-272,5252,5722,523.52,54813,544,6002,548
2025-02-262,5852,5852,507.52,521.523,078,0002,521.50
2025-02-252,5202,604.52,507.52,58942,966,7002,589
2025-02-212,3702,4012,3702,380.57,250,6002,380.50
2025-02-202,3692,3812,3512,3698,761,4002,369
2025-02-192,4162,4242,375.52,37613,424,1002,376
2025-02-182,4182,4382,4072,4206,509,0002,420
2025-02-172,4542,460.52,4162,417.510,351,7002,417.50
2025-02-142,4852,4992,461.52,4627,266,0002,462
2025-02-132,469.52,4982,4602,4908,593,0002,490
2025-02-122,4582,4662,4312,45510,223,4002,455
2025-02-102,5182,5182,4582,45811,926,2002,458
2025-02-072,5402,5592,5012,521.515,081,9002,521.50
2025-02-062,4972,5782,452.52,52030,399,6002,520
2025-02-052,499.52,5132,4792,49710,439,6002,497
2025-02-042,4962,4962,4582,486.510,211,5002,486.50
2025-02-032,4602,4642,4342,455.513,582,8002,455.50
2025-01-312,4912,494.52,469.52,489.57,795,9002,489.50
2025-01-302,4752,493.52,468.52,492.56,932,2002,492.50
2025-01-292,499.52,499.52,4712,474.56,343,3002,474.50
2025-01-282,4862,4962,464.52,478.57,779,5002,478.50
2025-01-272,492.52,504.52,478.52,4866,899,7002,486
2025-01-242,4832,5032,460.52,4698,550,5002,469
2025-01-232,4732,474.52,4442,456.59,736,8002,456.50
2025-01-222,4722,477.52,450.52,4528,094,7002,452
2025-01-212,477.52,4832,455.52,461.57,302,7002,461.50
2025-01-202,4652,491.52,4612,4807,771,3002,480
2025-01-172,4802,4852,4432,454.511,547,7002,454.50
2025-01-162,4992,509.52,4752,4898,768,4002,489
2025-01-152,531.52,535.52,4842,4968,695,0002,496
2025-01-142,4922,5112,474.52,50811,955,8002,508
2025-01-102,493.52,504.52,4712,478.510,076,7002,478.50
2025-01-092,5352,5372,4832,48314,280,9002,483
2025-01-082,5552,5662,527.52,53812,094,2002,538
2025-01-072,5712,597.52,5542,573.510,711,8002,573.50
2025-01-062,6362,6372,5782,589.511,504,1002,589.50

分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株