1. HOME >
  2. 株価時系列 >
  3. 8802

8802 三菱地所(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
2024-11-212,102.52,121.52,083.52,090.54,104,7002,090.50
2024-11-202,1442,144.52,0982,1052,948,7002,105
2024-11-192,088.52,1132,0822,0992,911,8002,099
2024-11-182,0872,115.52,0732,0943,185,7002,094
2024-11-152,1002,1292,0942,095.53,127,2002,095.50
2024-11-142,135.52,1512,1002,1003,629,5002,100
2024-11-132,1552,1732,122.52,1394,180,2002,139
2024-11-122,2062,2092,157.52,166.53,580,6002,166.50
2024-11-112,2292,2292,1822,1933,310,0002,193
2024-11-082,3302,3332,192.52,1977,619,5002,197
2024-11-072,2912,306.52,2542,279.55,443,1002,279.50
2024-11-062,285.52,3302,2812,302.55,004,8002,302.50
2024-11-052,2852,289.52,2552,2553,161,1002,255
2024-11-012,272.52,297.52,2612,266.52,708,7002,266.50
2024-10-312,3032,3102,278.52,288.54,294,6002,288.50
2024-10-302,3002,3242,284.52,305.516,154,2002,305.50
2024-10-292,2742,2932,2672,2823,133,4002,282
2024-10-282,263.52,3022,260.52,2863,493,0002,286
2024-10-252,278.52,291.52,2632,271.52,974,2002,271.50
2024-10-242,269.52,3032,2612,2933,391,1002,293
2024-10-232,287.52,3282,285.52,297.53,564,3002,297.50
2024-10-222,3202,3272,270.52,2743,537,8002,274
2024-10-212,3402,3602,3232,3352,754,1002,335
2024-10-182,3622,402.52,3282,335.54,218,9002,335.50
2024-10-172,3772,410.52,3652,370.52,975,4002,370.50
2024-10-162,3092,370.52,3032,3583,343,7002,358
2024-10-152,3892,390.52,331.52,341.54,416,2002,341.50
2024-10-112,4192,4422,3592,359.54,539,6002,359.50
2024-10-102,384.52,4432,377.52,428.55,745,1002,428.50
2024-10-092,3652,3942,358.52,3726,009,6002,372
2024-10-082,3302,3632,3252,348.54,918,7002,348.50
2024-10-072,3882,3932,3352,342.54,877,3002,342.50
2024-10-042,3532,381.52,345.52,365.54,763,6002,365.50
2024-10-032,443.52,4472,3502,353.54,628,6002,353.50
2024-10-022,325.52,350.52,319.52,350.54,461,9002,350.50
2024-10-012,2902,332.52,281.52,327.54,039,9002,327.50
2024-09-302,277.52,3252,2452,258.510,073,3002,258.50
2024-09-272,3942,485.52,3462,477.57,886,9002,477.50
2024-09-262,369.52,371.52,337.52,371.54,288,2002,371.50
2024-09-252,317.52,3372,308.52,3283,190,7002,328
2024-09-242,344.52,3662,3102,310.54,626,7002,310.50
2024-09-202,3292,332.52,280.52,294.59,784,2002,294.50
2024-09-192,2732,3042,262.52,283.54,589,7002,283.50
2024-09-182,2412,278.52,2332,2606,232,6002,260
2024-09-172,2982,307.52,2072,2506,709,1002,250
2024-09-132,308.52,3152,2822,295.54,176,9002,295.50
2024-09-122,3212,3282,2782,308.56,399,1002,308.50
2024-09-112,3052,3132,221.52,2476,004,3002,247
2024-09-102,3412,358.52,321.52,3253,998,6002,325
2024-09-092,2592,352.52,256.52,3414,510,3002,341
2024-09-062,3602,383.52,3542,355.53,634,8002,355.50
2024-09-052,374.52,3902,3332,3723,113,5002,372
2024-09-042,380.52,4022,367.52,386.53,623,6002,386.50
2024-09-032,4762,4832,455.52,4712,697,1002,471
2024-09-022,514.52,531.52,4672,4762,656,8002,476
2024-08-302,4502,509.52,445.52,500.56,553,7002,500.50
2024-08-292,4832,4982,4542,475.53,268,7002,475.50
2024-08-282,431.52,483.52,422.52,4832,775,6002,483
2024-08-272,4452,4832,422.52,439.53,493,9002,439.50
2024-08-262,4322,4732,425.52,461.53,243,9002,461.50
2024-08-232,4292,4602,407.52,418.53,340,0002,418.50
2024-08-222,3952,427.52,389.52,417.53,011,3002,417.50
2024-08-212,3652,406.52,345.52,393.52,950,1002,393.50
2024-08-202,4302,4382,3752,396.53,721,9002,396.50
2024-08-192,378.52,4192,367.52,3993,625,8002,399
2024-08-162,368.52,3922,3432,377.54,064,6002,377.50
2024-08-152,345.52,3742,335.52,3385,407,4002,338
2024-08-142,3152,3482,2882,3216,512,9002,321
2024-08-132,2842,3192,2402,288.58,073,2002,288.50
2024-08-092,2402,299.52,218.52,2787,204,1002,278
2024-08-082,258.52,3302,229.52,2906,090,3002,290
2024-08-072,2012,398.52,189.52,295.59,846,8002,295.50
2024-08-062,222.52,3502,2132,27710,261,9002,277
2024-08-052,1092,2202,042.52,072.59,965,1002,072.50
2024-08-022,249.52,330.52,239.52,2887,802,3002,288
2024-08-012,4512,4752,3242,343.59,766,6002,343.50
2024-07-312,5252,5872,521.52,574.56,315,6002,574.50
2024-07-302,5792,6342,5682,6033,263,6002,603
2024-07-292,5492,595.52,5222,5793,667,0002,579
2024-07-262,492.52,5522,479.52,4994,237,2002,499
2024-07-252,4902,5222,468.52,487.55,574,2002,487.50
2024-07-242,592.52,5932,532.52,5384,619,0002,538
2024-07-232,624.52,6902,6122,6153,927,8002,615
2024-07-222,6502,6592,6262,6382,378,7002,638
2024-07-192,6402,6622,616.52,6513,351,4002,651
2024-07-182,651.52,6982,640.52,6433,832,5002,643
2024-07-172,639.52,7202,619.52,7005,053,0002,700
2024-07-162,653.52,661.52,610.52,6133,539,8002,613
2024-07-122,6002,7122,593.52,653.56,556,5002,653.50
2024-07-112,6382,647.52,610.52,6133,588,3002,613
2024-07-102,610.52,6312,567.52,5884,686,1002,588
2024-07-092,6332,6372,5842,6153,267,7002,615
2024-07-082,6372,6502,6052,6254,129,9002,625
2024-07-052,636.52,6582,613.52,6344,512,7002,634
2024-07-042,5782,640.52,575.52,594.54,706,9002,594.50
2024-07-032,5532,566.52,5132,5595,572,6002,559
2024-07-022,545.52,5662,505.52,5306,670,4002,530
2024-07-012,563.52,622.52,526.52,5334,747,8002,533
2024-06-282,4902,525.52,4832,5205,373,0002,520
2024-06-272,4772,488.52,4602,469.510,955,6002,469.50
2024-06-262,4932,502.52,4612,5024,370,5002,502
2024-06-252,496.52,540.52,470.52,492.55,903,1002,492.50
2024-06-242,455.52,4682,4112,464.53,605,7002,464.50
2024-06-212,4222,448.52,4052,429.58,411,9002,429.50
2024-06-202,4312,444.52,387.52,430.55,947,2002,430.50
2024-06-192,4972,4992,4482,4735,287,8002,473
2024-06-182,4952,5092,4482,4654,827,4002,465
2024-06-172,5682,5682,476.52,4805,330,4002,480
2024-06-142,507.52,636.52,507.52,5908,937,0002,590
2024-06-132,5802,5812,506.52,506.54,662,3002,506.50
2024-06-122,5552,5782,542.52,5575,173,1002,557
2024-06-112,671.52,6772,619.52,633.53,140,0002,633.50
2024-06-102,6302,6632,6072,6524,655,9002,652
2024-06-072,6562,657.52,6272,635.52,912,6002,635.50
2024-06-062,6322,657.52,6002,642.53,175,5002,642.50
2024-06-052,639.52,7102,623.52,645.55,566,1002,645.50
2024-06-042,6322,6552,6222,6405,628,8002,640
2024-06-032,6772,6872,640.52,6575,407,2002,657
2024-05-312,632.52,682.52,602.52,639.517,618,1002,639.50
2024-05-302,535.52,564.52,508.52,548.55,485,4002,548.50
2024-05-292,5542,5842,542.52,5564,459,6002,556
2024-05-282,563.52,583.52,5292,5543,090,7002,554
2024-05-272,561.52,5622,540.52,554.53,024,1002,554.50
2024-05-242,526.52,5832,516.52,541.54,943,7002,541.50
2024-05-232,6252,6302,548.52,573.58,367,1002,573.50
2024-05-222,6882,688.52,6162,6257,202,0002,625
2024-05-212,743.52,7502,6932,696.55,159,2002,696.50
2024-05-202,738.52,785.52,731.52,761.55,617,7002,761.50
2024-05-172,748.52,7552,696.52,7395,845,2002,739
2024-05-162,8132,815.52,7492,7585,371,5002,758
2024-05-152,8212,844.52,7852,791.54,315,0002,791.50
2024-05-142,8192,866.52,788.52,8334,947,8002,833
2024-05-132,7572,829.52,721.52,812.57,887,3002,812.50
2024-05-102,8852,9772,8802,9336,417,1002,933
2024-05-092,8472,9332,8372,8805,950,4002,880
2024-05-082,929.52,9412,853.52,8715,681,6002,871
2024-05-072,9482,955.52,9152,9475,392,7002,947
2024-05-022,8562,931.52,8512,9004,394,8002,900
2024-05-012,8152,878.52,814.52,8563,920,3002,856
2024-04-302,8902,9202,8502,9086,178,7002,908
2024-04-262,7402,8262,7382,807.56,863,5002,807.50
2024-04-252,810.52,8362,7452,758.55,597,3002,758.50
2024-04-242,816.52,845.52,805.52,8254,758,0002,825
2024-04-232,8302,8602,804.52,8203,678,8002,820
2024-04-222,826.52,8602,7752,793.55,726,1002,793.50
2024-04-192,8072,842.52,767.52,7987,430,9002,798
2024-04-182,751.52,8512,7362,818.55,935,7002,818.50
2024-04-172,8832,953.52,8402,851.56,509,2002,851.50
2024-04-162,964.52,986.52,8742,883.58,540,0002,883.50
2024-04-152,9883,0512,9723,0106,750,9003,010
2024-04-122,9603,0822,944.53,05812,771,3003,058
2024-04-112,828.52,882.52,8232,8607,645,5002,860
2024-04-102,9512,9842,9112,9166,391,2002,916
2024-04-092,8652,966.52,8612,9597,746,4002,959
2024-04-082,8352,8902,787.52,845.57,734,6002,845.50
2024-04-052,7472,8082,712.52,7856,235,5002,785
2024-04-042,7802,7802,7232,7524,839,6002,752
2024-04-032,696.52,740.52,678.52,730.55,440,0002,730.50
2024-04-022,7542,7832,7092,7385,824,7002,738
2024-04-012,8032,817.52,6862,723.55,984,5002,723.50
2024-03-292,7632,8692,750.52,784.58,429,5002,784.50
2024-03-282,7742,8282,732.52,7457,341,3002,745
2024-03-272,709.52,8062,7032,748.57,432,0002,748.50
2024-03-262,6352,712.52,6332,6964,649,9002,696
2024-03-252,731.52,7422,646.52,654.56,391,8002,654.50
2024-03-222,7232,754.52,6922,735.56,231,1002,735.50
2024-03-212,7292,736.52,652.52,7089,093,0002,708
2024-03-192,5582,732.52,5582,713.510,749,9002,713.50
2024-03-182,5202,606.52,5162,576.59,201,8002,576.50
2024-03-152,440.52,4952,4262,4958,677,8002,495
2024-03-142,413.52,4682,391.52,4557,290,8002,455
2024-03-132,407.52,4242,340.52,366.55,644,8002,366.50
2024-03-122,369.52,4102,3402,4034,067,6002,403
2024-03-112,4802,4802,360.52,3837,848,9002,383
2024-03-082,4912,5102,455.52,501.57,401,7002,501.50
2024-03-072,501.52,549.52,468.52,477.59,199,3002,477.50
2024-03-062,439.52,5082,4262,465.59,044,2002,465.50
2024-03-052,423.52,441.52,4112,428.54,453,0002,428.50
2024-03-042,4402,4442,3982,423.57,628,7002,423.50
2024-03-012,3202,405.52,305.52,3979,368,2002,397
2024-02-292,338.52,3592,2862,300.58,628,1002,300.50
2024-02-282,252.52,334.52,247.52,32214,935,3002,322
2024-02-272,1832,2452,161.52,230.57,897,9002,230.50
2024-02-262,193.52,2162,166.52,1844,824,1002,184
2024-02-222,1252,1862,109.52,1787,116,1002,178
2024-02-212,1232,141.52,1082,1204,062,9002,120
2024-02-202,119.52,1382,1102,1333,427,6002,133
2024-02-192,1002,1202,080.52,113.52,868,8002,113.50
2024-02-162,061.52,1172,0532,108.57,022,4002,108.50
2024-02-152,0592,059.52,006.52,018.54,265,0002,018.50
2024-02-142,065.52,0682,012.52,033.55,781,2002,033.50
2024-02-132,108.52,1282,053.52,087.56,434,4002,087.50
2024-02-092,1092,149.52,1032,1285,117,0002,128
2024-02-082,0972,123.52,0792,1084,910,0002,108
2024-02-072,1072,1142,0672,0985,375,3002,098
2024-02-062,090.52,1292,0722,078.58,509,1002,078.50
2024-02-052,0412,142.52,0152,121.510,128,1002,121.50
2024-02-022,0482,049.52,022.52,035.54,114,2002,035.50
2024-02-012,047.52,051.52,0122,0164,643,8002,016
2024-01-312,019.52,062.52,0152,062.55,502,1002,062.50
2024-01-302,0472,0752,035.52,036.55,295,3002,036.50
2024-01-292,018.52,0552,0172,040.54,990,2002,040.50
2024-01-262,0402,041.52,0222,026.55,091,4002,026.50
2024-01-252,0502,051.52,004.52,0298,391,3002,029
2024-01-242,1042,105.52,046.52,0545,967,3002,054
2024-01-232,1392,1522,117.52,1365,883,9002,136
2024-01-222,135.52,1502,1292,145.55,619,9002,145.50
2024-01-192,1092,120.52,076.52,102.54,467,6002,102.50
2024-01-182,0772,125.52,070.52,090.56,074,4002,090.50
2024-01-172,164.52,166.52,089.52,090.57,562,1002,090.50
2024-01-162,1862,1942,1572,159.57,063,0002,159.50
2024-01-152,1482,1892,146.52,180.57,074,1002,180.50
2024-01-122,1102,130.52,088.52,126.56,564,1002,126.50
2024-01-112,0692,104.52,0602,089.56,357,9002,089.50
2024-01-101,9952,0631,993.52,0486,000,6002,048
2024-01-092,0142,0291,994.51,995.54,124,1001,995.50
2024-01-051,9632,0141,962.51,996.54,786,3001,996.50
2024-01-041,923.51,9481,909.51,9333,959,9001,933

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