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
2024-12-062,568.52,581.52,5462,556.57,819,9002,556.50
2024-12-052,6002,6182,550.52,56211,774,5002,562
2024-12-042,6492,652.52,5732,59915,117,9002,599
2024-12-032,599.52,640.52,583.52,62815,581,6002,628
2024-12-022,5252,5762,522.52,56511,376,5002,565
2024-11-292,514.52,533.52,505.52,525.511,873,4002,525.50
2024-11-282,5202,561.52,5132,54824,139,3002,548
2024-11-272,5552,5672,522.52,52911,683,8002,529
2024-11-262,6092,6102,5272,56619,992,7002,566
2024-11-252,654.52,666.52,630.52,636.512,994,7002,636.50
2024-11-222,6532,670.52,644.52,646.58,241,8002,646.50
2024-11-212,6822,6822,640.52,6467,893,8002,646
2024-11-202,691.52,712.52,656.52,661.57,822,5002,661.50
2024-11-192,6802,7082,6712,6888,865,6002,688
2024-11-182,6852,689.52,650.52,6649,797,1002,664
2024-11-152,7292,7362,7002,7008,306,6002,700
2024-11-142,681.52,7532,6812,70010,697,6002,700
2024-11-132,7012,713.52,6602,667.510,217,1002,667.50
2024-11-122,721.52,736.52,700.52,700.510,161,9002,700.50
2024-11-112,7242,740.52,710.52,721.57,476,2002,721.50
2024-11-082,7752,7812,7212,732.511,203,5002,732.50
2024-11-072,8302,8302,7452,76812,355,1002,768
2024-11-062,7252,7992,722.52,783.511,604,0002,783.50
2024-11-052,7212,739.52,6692,71517,165,3002,715
2024-11-012,8002,865.52,7442,746.520,883,6002,746.50
2024-10-312,8642,8672,8222,835.59,484,3002,835.50
2024-10-302,857.52,8832,843.52,847.516,736,8002,847.50
2024-10-292,8142,8412,8082,8316,378,7002,831
2024-10-282,7532,8242,742.52,8057,860,8002,805
2024-10-252,7692,7912,7482,765.56,256,6002,765.50
2024-10-242,7802,8072,7532,787.57,677,3002,787.50
2024-10-232,8162,832.52,7942,8056,825,1002,805
2024-10-222,8422,8662,804.52,816.56,567,7002,816.50
2024-10-212,868.52,870.52,836.52,8407,255,9002,840
2024-10-182,9012,9052,8682,8756,765,0002,875
2024-10-172,9032,9262,8942,895.56,671,7002,895.50
2024-10-162,892.52,9362,8682,8958,326,2002,895
2024-10-152,9802,9832,9252,92612,887,6002,926
2024-10-113,0003,0072,961.52,961.56,519,7002,961.50
2024-10-102,988.52,9922,957.52,9645,376,4002,964
2024-10-093,0303,0392,9362,945.58,901,5002,945.50
2024-10-083,0423,0462,9822,9959,152,3002,995
2024-10-073,1233,1323,0473,08610,975,2003,086
2024-10-043,0553,0923,0373,0829,196,2003,082
2024-10-033,1223,1253,0453,0599,102,3003,059
2024-10-022,996.53,0672,9953,0429,814,1003,042
2024-10-012,9553,0422,948.53,02710,277,5003,027
2024-09-302,9402,9882,9322,952.518,745,5002,952.50
2024-09-273,0493,0903,0093,08212,457,2003,082
2024-09-263,0103,0592,991.53,05913,938,2003,059
2024-09-252,9613,0062,9602,987.59,075,2002,987.50
2024-09-242,967.53,0082,9512,960.510,107,5002,960.50
2024-09-202,959.52,9902,927.52,952.527,871,8002,952.50
2024-09-192,8512,901.52,8452,883.58,979,5002,883.50
2024-09-182,874.52,8752,770.52,802.59,602,2002,802.50
2024-09-172,829.52,854.52,7822,824.510,489,2002,824.50
2024-09-132,840.52,855.52,815.52,834.510,715,7002,834.50
2024-09-122,8302,8702,8192,848.511,469,5002,848.50
2024-09-112,811.52,8372,7552,78011,943,6002,780
2024-09-102,8692,9022,8582,861.57,844,1002,861.50
2024-09-092,8002,8642,7942,852.59,151,5002,852.50
2024-09-062,885.52,908.52,860.52,87911,008,3002,879
2024-09-052,832.52,9512,8272,914.510,261,2002,914.50
2024-09-042,9002,9282,8742,882.516,982,5002,882.50
2024-09-033,0303,0563,0153,0347,500,5003,034
2024-09-023,0303,0432,9953,0216,890,2003,021
2024-08-303,0103,0452,994.53,0139,514,3003,013
2024-08-293,0053,0222,9973,0038,312,4003,003
2024-08-282,9853,0072,9803,0005,081,3003,000
2024-08-272,979.52,9992,9462,9987,441,8002,998
2024-08-262,9512,9982,946.52,97211,075,1002,972
2024-08-233,0253,0282,9712,97110,273,7002,971
2024-08-223,0193,0313,0053,0278,518,7003,027
2024-08-212,9823,0272,9773,0186,267,2003,018
2024-08-203,0503,0643,0123,02410,359,5003,024
2024-08-193,0233,0793,0153,02510,608,5003,025
2024-08-163,0243,0302,971.53,03014,369,7003,030
2024-08-152,898.52,962.52,8912,945.511,264,5002,945.50
2024-08-142,8902,9462,8602,89111,328,0002,891
2024-08-132,8402,8862,8372,86312,874,9002,863
2024-08-092,7932,8352,7532,791.515,618,9002,791.50
2024-08-082,7402,812.52,725.52,74315,147,6002,743
2024-08-072,6282,899.52,5952,833.523,454,2002,833.50
2024-08-062,713.52,715.52,575.52,661.525,806,6002,661.50
2024-08-052,625.52,643.52,398.52,438.528,172,2002,438.50
2024-08-022,833.52,941.52,8282,83921,841,8002,839
2024-08-013,0813,1502,9713,05222,806,2003,052
2024-07-313,1133,1683,0823,14411,539,9003,144
2024-07-303,1373,1533,1153,1436,077,1003,143
2024-07-293,1593,2073,1343,1756,233,1003,175
2024-07-263,1103,1633,1013,1139,208,1003,113
2024-07-253,1103,1293,0803,09713,947,4003,097
2024-07-243,2443,2863,2273,2306,602,0003,230
2024-07-233,2703,3073,2573,2615,979,6003,261
2024-07-223,3083,3163,2663,2766,083,1003,276
2024-07-193,3253,3283,2793,3029,686,6003,302
2024-07-183,3273,3883,3233,3547,470,3003,354
2024-07-173,3893,4103,3743,3927,871,4003,392
2024-07-163,3333,4123,3313,3709,277,6003,370
2024-07-123,3473,3723,3333,3359,468,2003,335
2024-07-113,3853,3993,3623,3698,201,0003,369
2024-07-103,3583,3753,3193,33711,595,4003,337
2024-07-093,3733,3983,3643,3768,115,2003,376
2024-07-083,3723,4023,3633,3688,200,8003,368
2024-07-053,3913,4083,3583,3869,264,6003,386
2024-07-043,3553,3913,3473,3889,765,4003,388
2024-07-033,3403,3483,3013,34010,034,1003,340
2024-07-023,2593,3523,2523,34315,589,5003,343
2024-07-013,2193,2633,2163,25814,151,9003,258
2024-06-283,1103,1563,1013,14810,361,3003,148
2024-06-273,1253,1283,0883,09910,053,3003,099
2024-06-263,1533,1603,1123,13511,066,1003,135
2024-06-253,0703,1693,0623,16513,167,7003,165
2024-06-243,0463,0663,0323,0487,553,9003,048
2024-06-213,0603,0733,0403,04615,026,5003,046
2024-06-203,0283,0553,0103,0547,373,8003,054
2024-06-193,0273,0583,0273,0588,052,5003,058
2024-06-183,0953,1033,0483,05910,191,6003,059
2024-06-173,1033,1373,0593,08013,882,9003,080
2024-06-143,1413,2083,1253,19015,591,7003,190
2024-06-133,1903,2073,1203,14115,237,7003,141
2024-06-123,2053,2363,1883,22010,372,5003,220
2024-06-113,2703,3263,2613,2758,085,5003,275
2024-06-103,2203,2683,2203,2606,584,7003,260
2024-06-073,2123,2573,2073,2476,523,5003,247
2024-06-063,2363,2693,2303,2338,327,2003,233
2024-06-053,2503,2633,2083,2439,687,4003,243
2024-06-043,3163,3353,2953,3059,093,4003,305
2024-06-033,3503,3753,3273,3609,106,8003,360
2024-05-313,2613,3253,2583,30330,543,7003,303
2024-05-303,3003,3053,2613,29010,257,2003,290
2024-05-293,3843,4023,3533,3577,516,3003,357
2024-05-283,3753,3963,3553,3876,232,0003,387
2024-05-273,3463,3853,3453,3805,909,1003,380
2024-05-243,2573,3343,2553,3288,184,8003,328
2024-05-233,3263,3473,2553,33110,896,5003,331
2024-05-223,3893,4033,3463,3469,933,2003,346
2024-05-213,4193,4403,4053,4147,490,6003,414
2024-05-203,3523,4223,3523,4089,586,9003,408
2024-05-173,3353,3813,3303,3727,289,8003,372
2024-05-163,4233,4263,3343,3769,929,1003,376
2024-05-153,4173,4453,3933,39310,084,5003,393
2024-05-143,3793,4203,3593,3908,847,1003,390
2024-05-133,3653,4033,3483,3739,469,8003,373
2024-05-103,3453,4283,3453,38511,926,6003,385
2024-05-093,3213,3713,3173,33113,537,8003,331
2024-05-083,4203,4463,3163,32126,595,8003,321
2024-05-073,5443,5503,4023,46731,322,1003,467
2024-05-023,6343,7753,5313,54444,936,6003,544
2024-05-013,5943,6793,5823,63413,087,5003,634
2024-04-303,6003,6563,5933,62019,369,0003,620
2024-04-263,5113,5523,4883,5297,991,4003,529
2024-04-253,5243,5683,4833,4979,014,8003,497
2024-04-243,4923,5623,4873,55913,004,9003,559
2024-04-233,5353,5533,4703,4969,875,9003,496
2024-04-223,4793,5413,4493,47711,761,4003,477
2024-04-193,4663,4923,3983,45213,353,8003,452
2024-04-183,3883,4943,3873,4679,955,8003,467
2024-04-173,5193,5373,4403,44210,556,4003,442
2024-04-163,6103,6253,4893,49215,508,3003,492
2024-04-153,5563,6533,5433,63412,752,6003,634
2024-04-123,6203,6393,5923,61712,530,1003,617
2024-04-113,5433,6133,5353,59710,301,1003,597
2024-04-103,6103,6153,5683,5799,611,4003,579
2024-04-093,5313,6313,5243,63114,535,6003,631
2024-04-083,4953,5533,4863,52210,820,5003,522
2024-04-053,4503,4803,4363,4729,064,6003,472
2024-04-043,5173,5483,4853,49313,294,6003,493
2024-04-033,4253,4633,3943,43810,746,7003,438
2024-04-023,4503,4833,4263,44910,545,4003,449
2024-04-013,4853,5163,3763,42211,828,7003,422
2024-03-293,4623,5113,4513,4878,840,0003,487
2024-03-283,5003,5263,4663,48311,765,6003,483
2024-03-273,5473,5723,5263,53812,999,5003,538
2024-03-263,5063,5433,4983,5229,512,5003,522
2024-03-253,5723,5763,5343,54910,126,3003,549
2024-03-223,6093,6163,5433,57214,125,3003,572
2024-03-213,5393,5833,5153,55117,051,4003,551
2024-03-193,4003,4583,3963,44918,321,3003,449
2024-03-183,3403,4403,3373,42020,861,6003,420
2024-03-153,2383,3433,2323,30846,584,3003,308
2024-03-143,1663,2063,1433,19511,397,9003,195
2024-03-133,2503,2553,1793,18714,047,5003,187
2024-03-123,1903,1973,1173,19517,909,8003,195
2024-03-113,2733,2753,1903,23516,583,6003,235
2024-03-083,2903,3513,2743,31218,832,7003,312
2024-03-073,2903,3393,2513,26314,985,4003,263
2024-03-063,2803,3073,2553,28715,091,5003,287
2024-03-053,2343,2993,2263,28711,953,0003,287
2024-03-043,2923,2933,2383,25814,456,7003,258
2024-03-013,2053,2763,1963,26814,382,0003,268
2024-02-293,2303,2453,1683,20523,213,3003,205
2024-02-283,2563,2753,1923,21635,621,7003,216
2024-02-273,3003,3243,2623,26916,689,3003,269
2024-02-263,3343,3493,2703,30022,657,6003,300
2024-02-223,1903,2553,1843,25023,329,2003,250
2024-02-213,1703,1893,1243,15414,859,8003,154
2024-02-203,2323,2713,1133,12925,949,7003,129
2024-02-193,0703,2003,0673,19622,829,8003,196
2024-02-162,9803,0732,979.53,04720,088,0003,047
2024-02-152,9502,9752,9332,96019,298,0002,960
2024-02-142,8922,9242,8652,914.521,235,3002,914.50
2024-02-132,799.52,892.52,7872,889.526,613,9002,889.50
2024-02-092,7842,8312,7472,77023,178,7002,770
2024-02-082,799.52,799.52,7262,74921,513,2002,749
2024-02-072,7002,812.52,6992,78246,639,2002,782
2024-02-062,515.52,5372,480.52,53514,906,5002,535
2024-02-052,558.52,559.52,5142,515.513,142,2002,515.50
2024-02-022,564.52,5682,5362,54511,217,7002,545
2024-02-012,5402,564.52,5272,561.511,053,0002,561.50
2024-01-312,5332,5652,5252,56510,854,0002,565
2024-01-302,526.52,5412,509.52,5298,245,6002,529
2024-01-292,5102,5532,5082,542.510,264,5002,542.50
2024-01-262,5102,5112,4772,477.511,191,4002,477.50
2024-01-252,527.52,5442,5082,5249,680,3002,524
2024-01-242,593.52,593.52,5232,529.515,169,6002,529.50
2024-01-232,6032,6182,568.52,57513,155,3002,575
2024-01-222,5902,606.52,566.52,602.516,635,0002,602.50
2024-01-192,599.52,6002,556.52,578.514,964,0002,578.50
2024-01-182,5732,5982,5452,54518,795,8002,545
2024-01-172,5002,598.52,4942,55129,684,0002,551
2024-01-162,4762,4802,4472,474.513,520,5002,474.50
2024-01-152,4202,4712,4042,46413,529,6002,464
2024-01-122,399.52,4172,3822,413.516,521,4002,413.50
2024-01-112,3702,3982,3602,371.515,885,2002,371.50
2024-01-102,3292,3392,318.52,326.510,935,8002,326.50
2024-01-092,3802,3822,3012,302.515,780,0002,302.50
2024-01-052,3012,3532,2942,35313,720,2002,353
2024-01-042,267.52,3052,2312,287.514,501,2002,287.50

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