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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,856 | 2,931.5 | 2,851 | 2,900 | 4,394,800 | 2,900 |
| 2024-05-01 | 2,815 | 2,878.5 | 2,814.5 | 2,856 | 3,920,300 | 2,856 |
| 2024-04-30 | 2,890 | 2,920 | 2,850 | 2,908 | 6,178,700 | 2,908 |
| 2024-04-26 | 2,740 | 2,826 | 2,738 | 2,807.5 | 6,863,500 | 2,807.50 |
| 2024-04-25 | 2,810.5 | 2,836 | 2,745 | 2,758.5 | 5,597,300 | 2,758.50 |
| 2024-04-24 | 2,816.5 | 2,845.5 | 2,805.5 | 2,825 | 4,758,000 | 2,825 |
| 2024-04-23 | 2,830 | 2,860 | 2,804.5 | 2,820 | 3,678,800 | 2,820 |
| 2024-04-22 | 2,826.5 | 2,860 | 2,775 | 2,793.5 | 5,726,100 | 2,793.50 |
| 2024-04-19 | 2,807 | 2,842.5 | 2,767.5 | 2,798 | 7,430,900 | 2,798 |
| 2024-04-18 | 2,751.5 | 2,851 | 2,736 | 2,818.5 | 5,935,700 | 2,818.50 |
| 2024-04-17 | 2,883 | 2,953.5 | 2,840 | 2,851.5 | 6,509,200 | 2,851.50 |
| 2024-04-16 | 2,964.5 | 2,986.5 | 2,874 | 2,883.5 | 8,540,000 | 2,883.50 |
| 2024-04-15 | 2,988 | 3,051 | 2,972 | 3,010 | 6,750,900 | 3,010 |
| 2024-04-12 | 2,960 | 3,082 | 2,944.5 | 3,058 | 12,771,300 | 3,058 |
| 2024-04-11 | 2,828.5 | 2,882.5 | 2,823 | 2,860 | 7,645,500 | 2,860 |
| 2024-04-10 | 2,951 | 2,984 | 2,911 | 2,916 | 6,391,200 | 2,916 |
| 2024-04-09 | 2,865 | 2,966.5 | 2,861 | 2,959 | 7,746,400 | 2,959 |
| 2024-04-08 | 2,835 | 2,890 | 2,787.5 | 2,845.5 | 7,734,600 | 2,845.50 |
| 2024-04-05 | 2,747 | 2,808 | 2,712.5 | 2,785 | 6,235,500 | 2,785 |
| 2024-04-04 | 2,780 | 2,780 | 2,723 | 2,752 | 4,839,600 | 2,752 |
| 2024-04-03 | 2,696.5 | 2,740.5 | 2,678.5 | 2,730.5 | 5,440,000 | 2,730.50 |
| 2024-04-02 | 2,754 | 2,783 | 2,709 | 2,738 | 5,824,700 | 2,738 |
| 2024-04-01 | 2,803 | 2,817.5 | 2,686 | 2,723.5 | 5,984,500 | 2,723.50 |
| 2024-03-29 | 2,763 | 2,869 | 2,750.5 | 2,784.5 | 8,429,500 | 2,784.50 |
| 2024-03-28 | 2,774 | 2,828 | 2,732.5 | 2,745 | 7,341,300 | 2,745 |
| 2024-03-27 | 2,709.5 | 2,806 | 2,703 | 2,748.5 | 7,432,000 | 2,748.50 |
| 2024-03-26 | 2,635 | 2,712.5 | 2,633 | 2,696 | 4,649,900 | 2,696 |
| 2024-03-25 | 2,731.5 | 2,742 | 2,646.5 | 2,654.5 | 6,391,800 | 2,654.50 |
| 2024-03-22 | 2,723 | 2,754.5 | 2,692 | 2,735.5 | 6,231,100 | 2,735.50 |
| 2024-03-21 | 2,729 | 2,736.5 | 2,652.5 | 2,708 | 9,093,000 | 2,708 |
| 2024-03-19 | 2,558 | 2,732.5 | 2,558 | 2,713.5 | 10,749,900 | 2,713.50 |
| 2024-03-18 | 2,520 | 2,606.5 | 2,516 | 2,576.5 | 9,201,800 | 2,576.50 |
| 2024-03-15 | 2,440.5 | 2,495 | 2,426 | 2,495 | 8,677,800 | 2,495 |
| 2024-03-14 | 2,413.5 | 2,468 | 2,391.5 | 2,455 | 7,290,800 | 2,455 |
| 2024-03-13 | 2,407.5 | 2,424 | 2,340.5 | 2,366.5 | 5,644,800 | 2,366.50 |
| 2024-03-12 | 2,369.5 | 2,410 | 2,340 | 2,403 | 4,067,600 | 2,403 |
| 2024-03-11 | 2,480 | 2,480 | 2,360.5 | 2,383 | 7,848,900 | 2,383 |
| 2024-03-08 | 2,491 | 2,510 | 2,455.5 | 2,501.5 | 7,401,700 | 2,501.50 |
| 2024-03-07 | 2,501.5 | 2,549.5 | 2,468.5 | 2,477.5 | 9,199,300 | 2,477.50 |
| 2024-03-06 | 2,439.5 | 2,508 | 2,426 | 2,465.5 | 9,044,200 | 2,465.50 |
| 2024-03-05 | 2,423.5 | 2,441.5 | 2,411 | 2,428.5 | 4,453,000 | 2,428.50 |
| 2024-03-04 | 2,440 | 2,444 | 2,398 | 2,423.5 | 7,628,700 | 2,423.50 |
| 2024-03-01 | 2,320 | 2,405.5 | 2,305.5 | 2,397 | 9,368,200 | 2,397 |
| 2024-02-29 | 2,338.5 | 2,359 | 2,286 | 2,300.5 | 8,628,100 | 2,300.50 |
| 2024-02-28 | 2,252.5 | 2,334.5 | 2,247.5 | 2,322 | 14,935,300 | 2,322 |
| 2024-02-27 | 2,183 | 2,245 | 2,161.5 | 2,230.5 | 7,897,900 | 2,230.50 |
| 2024-02-26 | 2,193.5 | 2,216 | 2,166.5 | 2,184 | 4,824,100 | 2,184 |
| 2024-02-22 | 2,125 | 2,186 | 2,109.5 | 2,178 | 7,116,100 | 2,178 |
| 2024-02-21 | 2,123 | 2,141.5 | 2,108 | 2,120 | 4,062,900 | 2,120 |
| 2024-02-20 | 2,119.5 | 2,138 | 2,110 | 2,133 | 3,427,600 | 2,133 |
| 2024-02-19 | 2,100 | 2,120 | 2,080.5 | 2,113.5 | 2,868,800 | 2,113.50 |
| 2024-02-16 | 2,061.5 | 2,117 | 2,053 | 2,108.5 | 7,022,400 | 2,108.50 |
| 2024-02-15 | 2,059 | 2,059.5 | 2,006.5 | 2,018.5 | 4,265,000 | 2,018.50 |
| 2024-02-14 | 2,065.5 | 2,068 | 2,012.5 | 2,033.5 | 5,781,200 | 2,033.50 |
| 2024-02-13 | 2,108.5 | 2,128 | 2,053.5 | 2,087.5 | 6,434,400 | 2,087.50 |
| 2024-02-09 | 2,109 | 2,149.5 | 2,103 | 2,128 | 5,117,000 | 2,128 |
| 2024-02-08 | 2,097 | 2,123.5 | 2,079 | 2,108 | 4,910,000 | 2,108 |
| 2024-02-07 | 2,107 | 2,114 | 2,067 | 2,098 | 5,375,300 | 2,098 |
| 2024-02-06 | 2,090.5 | 2,129 | 2,072 | 2,078.5 | 8,509,100 | 2,078.50 |
| 2024-02-05 | 2,041 | 2,142.5 | 2,015 | 2,121.5 | 10,128,100 | 2,121.50 |
| 2024-02-02 | 2,048 | 2,049.5 | 2,022.5 | 2,035.5 | 4,114,200 | 2,035.50 |
| 2024-02-01 | 2,047.5 | 2,051.5 | 2,012 | 2,016 | 4,643,800 | 2,016 |
| 2024-01-31 | 2,019.5 | 2,062.5 | 2,015 | 2,062.5 | 5,502,100 | 2,062.50 |
| 2024-01-30 | 2,047 | 2,075 | 2,035.5 | 2,036.5 | 5,295,300 | 2,036.50 |
| 2024-01-29 | 2,018.5 | 2,055 | 2,017 | 2,040.5 | 4,990,200 | 2,040.50 |
| 2024-01-26 | 2,040 | 2,041.5 | 2,022 | 2,026.5 | 5,091,400 | 2,026.50 |
| 2024-01-25 | 2,050 | 2,051.5 | 2,004.5 | 2,029 | 8,391,300 | 2,029 |
| 2024-01-24 | 2,104 | 2,105.5 | 2,046.5 | 2,054 | 5,967,300 | 2,054 |
| 2024-01-23 | 2,139 | 2,152 | 2,117.5 | 2,136 | 5,883,900 | 2,136 |
| 2024-01-22 | 2,135.5 | 2,150 | 2,129 | 2,145.5 | 5,619,900 | 2,145.50 |
| 2024-01-19 | 2,109 | 2,120.5 | 2,076.5 | 2,102.5 | 4,467,600 | 2,102.50 |
| 2024-01-18 | 2,077 | 2,125.5 | 2,070.5 | 2,090.5 | 6,074,400 | 2,090.50 |
| 2024-01-17 | 2,164.5 | 2,166.5 | 2,089.5 | 2,090.5 | 7,562,100 | 2,090.50 |
| 2024-01-16 | 2,186 | 2,194 | 2,157 | 2,159.5 | 7,063,000 | 2,159.50 |
| 2024-01-15 | 2,148 | 2,189 | 2,146.5 | 2,180.5 | 7,074,100 | 2,180.50 |
| 2024-01-12 | 2,110 | 2,130.5 | 2,088.5 | 2,126.5 | 6,564,100 | 2,126.50 |
| 2024-01-11 | 2,069 | 2,104.5 | 2,060 | 2,089.5 | 6,357,900 | 2,089.50 |
| 2024-01-10 | 1,995 | 2,063 | 1,993.5 | 2,048 | 6,000,600 | 2,048 |
| 2024-01-09 | 2,014 | 2,029 | 1,994.5 | 1,995.5 | 4,124,100 | 1,995.50 |
| 2024-01-05 | 1,963 | 2,014 | 1,962.5 | 1,996.5 | 4,786,300 | 1,996.50 |
| 2024-01-04 | 1,923.5 | 1,948 | 1,909.5 | 1,933 | 3,959,900 | 1,933 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
