株式
  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
2025-07-012,704.52,7272,684.52,7133,584,9002,713
2025-06-302,7112,7342,6902,7033,332,0002,703
2025-06-272,692.52,7162,678.52,6913,030,5002,691
2025-06-262,6402,684.52,6372,6823,968,1002,682
2025-06-252,6712,701.52,6452,652.54,714,7002,652.50
2025-06-242,7912,7982,6852,6913,223,5002,691
2025-06-232,8002,8192,768.52,7792,862,8002,779
2025-06-202,7622,7882,7422,784.58,694,5002,784.50
2025-06-192,760.52,7882,7552,772.52,805,6002,772.50
2025-06-182,715.52,766.52,706.52,760.53,410,6002,760.50
2025-06-172,675.52,721.52,666.52,721.53,311,8002,721.50
2025-06-162,6712,696.52,6682,675.52,631,9002,675.50
2025-06-132,656.52,674.52,6452,6664,159,0002,666
2025-06-122,662.52,6862,6232,6395,988,9002,639
2025-06-112,6972,7002,658.52,6603,207,9002,660
2025-06-102,680.52,7112,678.52,6962,861,3002,696
2025-06-092,6872,705.52,6762,698.52,467,3002,698.50
2025-06-062,691.52,698.52,6522,6712,716,2002,671
2025-06-052,6782,6882,642.52,6473,229,4002,647
2025-06-042,7052,7282,6982,7034,212,6002,703
2025-06-032,6612,698.52,630.52,6973,518,2002,697
2025-06-022,6482,694.52,640.52,6693,858,3002,669
2025-05-302,6072,6482,581.52,6417,077,8002,641
2025-05-292,6102,619.52,590.52,609.53,383,2002,609.50
2025-05-282,6332,637.52,595.52,600.53,361,8002,600.50
2025-05-272,605.52,6172,5842,611.51,788,7002,611.50
2025-05-262,6362,6412,5912,605.53,024,6002,605.50
2025-05-232,5712,5982,5642,5792,330,9002,579
2025-05-222,5322,5742,5262,5533,092,4002,553
2025-05-212,5622,5852,545.52,552.54,346,9002,552.50
2025-05-202,590.52,5972,542.52,5685,022,9002,568
2025-05-192,5792,6432,5712,5805,493,1002,580
2025-05-162,5232,530.52,5022,5303,222,0002,530
2025-05-152,5402,5402,4732,511.55,809,2002,511.50
2025-05-142,5452,5602,4942,549.55,443,8002,549.50
2025-05-132,5332,638.52,4832,5909,764,8002,590
2025-05-122,6002,612.52,5332,5334,624,8002,533
2025-05-092,5682,6002,5552,568.53,858,3002,568.50
2025-05-082,5892,6022,5602,5663,289,4002,566
2025-05-072,6182,6232,561.52,561.56,214,6002,561.50
2025-05-022,5602,578.52,5402,578.54,451,4002,578.50
2025-05-012,514.52,5462,473.52,540.53,285,9002,540.50
2025-04-302,500.52,515.52,455.52,5055,551,6002,505
2025-04-282,4802,502.52,459.52,4923,485,4002,492
2025-04-252,4672,4842,4442,4563,741,1002,456
2025-04-242,549.52,5502,4562,468.54,866,8002,468.50
2025-04-232,5752,576.52,5202,5494,325,7002,549
2025-04-222,5002,5532,4922,543.53,310,5002,543.50
2025-04-212,5052,5202,483.52,510.52,613,9002,510.50
2025-04-182,5002,508.52,4792,505.52,920,7002,505.50
2025-04-172,4562,5002,4362,5004,205,9002,500
2025-04-162,432.52,457.52,414.52,453.52,877,0002,453.50
2025-04-152,471.52,4902,3972,4123,318,5002,412
2025-04-142,460.52,4692,430.52,4413,818,8002,441
2025-04-112,325.52,4442,3222,438.57,774,2002,438.50
2025-04-102,392.52,4902,3632,469.57,520,7002,469.50
2025-04-092,2602,2762,2202,242.56,433,4002,242.50
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