1. HOME >
  2. 株価時系列 >
  3. 8802

8802 三菱地所(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
2025-04-082,269.52,345.52,2582,309.58,034,8002,309.50
2025-04-072,212.52,3212,1662,2369,007,9002,236
2025-04-042,4152,505.52,3982,407.59,014,9002,407.50
2025-04-032,3502,422.52,338.52,4185,525,6002,418
2025-04-022,426.52,440.52,406.52,4283,888,9002,428
2025-04-012,4802,484.52,416.52,437.53,392,9002,437.50
2025-03-312,4212,454.52,3902,4325,621,7002,432
2025-03-282,534.52,556.52,4802,4964,521,9002,496
2025-03-272,548.52,576.52,5382,574.54,991,5002,574.50
2025-03-262,587.52,6222,552.52,567.58,898,8002,567.50
2025-03-252,4972,6002,4972,59312,114,1002,593
2025-03-242,359.52,497.52,338.52,4748,963,8002,474
2025-03-212,399.52,412.52,359.52,359.57,510,1002,359.50
2025-03-192,415.52,4572,4102,415.54,222,4002,415.50
2025-03-182,3752,4312,367.52,406.54,868,2002,406.50
2025-03-172,2622,3612,258.52,3565,034,6002,356
2025-03-142,1952,2292,1952,226.54,587,4002,226.50
2025-03-132,2112,215.52,177.52,2033,413,3002,203
2025-03-122,1602,202.52,1442,191.55,479,2002,191.50
2025-03-112,203.52,2102,150.52,181.53,257,8002,181.50
2025-03-102,1822,211.52,1732,2042,796,7002,204
2025-03-072,1702,1972,146.52,189.54,580,4002,189.50
2025-03-062,2472,2622,2282,238.53,590,5002,238.50
2025-03-052,2332,2682,2292,261.53,412,8002,261.50
2025-03-042,2012,255.52,199.52,235.55,855,2002,235.50
2025-03-032,2332,2442,206.52,210.54,054,6002,210.50
2025-02-282,247.52,254.52,198.52,198.56,443,2002,198.50
2025-02-272,2602,2812,236.52,2463,311,2002,246
2025-02-262,172.52,256.52,1722,252.55,027,1002,252.50
2025-02-252,1552,193.52,1522,1833,646,1002,183
2025-02-212,1582,1782,145.52,1732,954,3002,173
2025-02-202,1842,1882,140.52,1583,218,4002,158
2025-02-192,1972,2022,1772,1973,714,1002,197
2025-02-182,224.52,2402,194.52,2012,731,2002,201
2025-02-172,2142,2392,210.52,2382,576,9002,238
2025-02-142,232.52,249.52,2082,2143,326,9002,214
2025-02-132,237.52,2512,2072,210.53,947,4002,210.50
2025-02-122,215.52,2222,187.52,2144,572,5002,214
2025-02-102,2402,2632,208.52,2135,833,8002,213
2025-02-072,2272,2392,209.52,2163,840,8002,216
2025-02-062,2412,264.52,2342,2513,296,2002,251
2025-02-052,2512,2602,216.52,228.53,695,4002,228.50
2025-02-042,2772,277.52,2292,2371,940,5002,237
2025-02-032,2302,2492,208.52,246.53,982,6002,246.50
2025-01-312,2622,277.52,2382,2683,628,6002,268
2025-01-302,285.52,294.52,261.52,269.54,182,7002,269.50
2025-01-292,298.52,3082,285.52,3032,916,4002,303
2025-01-282,2412,3022,233.52,2904,830,5002,290
2025-01-272,2262,2432,1922,2413,208,3002,241
2025-01-242,196.52,2422,1712,177.55,848,9002,177.50
2025-01-232,161.52,177.52,1382,177.54,008,5002,177.50
2025-01-222,1752,1842,1502,162.53,790,5002,162.50
2025-01-212,153.52,157.52,1372,1532,098,2002,153
2025-01-202,1582,1602,1372,146.53,222,0002,146.50
2025-01-172,125.52,136.52,0972,1324,151,1002,132
2025-01-162,138.52,148.52,117.52,1312,845,1002,131
2025-01-152,1492,156.52,1052,123.53,284,4002,123.50
2025-01-142,1202,141.52,0992,1113,226,0002,111
2025-01-102,133.52,1412,110.52,1252,794,1002,125
2025-01-092,117.52,1422,108.52,1332,821,1002,133
2025-01-082,1502,155.52,1162,123.53,786,7002,123.50
2025-01-072,1832,1852,148.52,170.52,928,1002,170.50
2025-01-062,2002,2242,161.52,1803,126,6002,180

分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株