8058東証P貸借
業種 卸売業
三菱商事 株価時系列データ
PTS
2,540
円
(15:01)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,775.0 (24/05/02) | 2,182.3 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,775.0 (24/05/02) | 2,231.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,654.5 | 2,666.5 | 2,513.0 | 2,541.5 | -105.0 | -4.0 | 52,636,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,228.3 | 1,270.9 | 1,218.9 | 1,256.9 | +39.6 | +3.3 | 51,917,918 |
| 12/30 | 1,210.9 | 1,224.6 | 1,202.3 | 1,217.3 | +7.7 | +0.6 | 31,174,211 |
| 12/24 | 1,206.6 | 1,219.6 | 1,194.3 | 1,209.6 | -8.7 | -0.7 | 39,353,793 |
| 12/17 | 1,193.3 | 1,227.3 | 1,180.6 | 1,218.3 | +37.7 | +3.2 | 52,335,223 |
| 12/10 | 1,186.3 | 1,202.6 | 1,161.9 | 1,180.6 | +13.7 | +1.2 | 54,354,243 |
| 12/3 | 1,145.9 | 1,170.9 | 1,127.6 | 1,166.9 | -4.7 | -0.4 | 78,949,988 |
| 11/26 | 1,166.6 | 1,197.9 | 1,163.6 | 1,171.6 | +7.7 | +0.7 | 50,954,009 |
| 11/19 | 1,154.9 | 1,167.9 | 1,140.9 | 1,163.9 | +10.0 | +0.9 | 59,588,395 |
| 11/12 | 1,160.9 | 1,175.9 | 1,118.3 | 1,153.9 | -22.7 | -1.9 | 88,487,083 |
| 11/5 | 1,221.6 | 1,239.6 | 1,168.3 | 1,176.6 | -27.3 | -2.3 | 73,745,236 |
| 10/29 | 1,182.9 | 1,220.6 | 1,178.3 | 1,203.9 | +17.6 | +1.5 | 167,383,671 |
| 10/22 | 1,242.9 | 1,252.6 | 1,176.3 | 1,186.3 | -45.6 | -3.7 | 77,745,176 |
| 10/15 | 1,173.9 | 1,244.9 | 1,170.9 | 1,231.9 | +63.6 | +5.4 | 96,216,061 |
| 10/8 | 1,155.9 | 1,195.3 | 1,141.6 | 1,168.3 | +28.4 | +2.5 | 81,150,810 |
| 10/1 | 1,189.6 | 1,197.9 | 1,131.9 | 1,139.9 | -45.7 | -3.9 | 75,435,753 |
| 9/24 | 1,174.9 | 1,192.6 | 1,146.6 | 1,185.6 | -28.0 | -2.3 | 45,906,758 |
| 9/17 | 1,192.9 | 1,219.9 | 1,185.6 | 1,213.6 | +18.7 | +1.6 | 70,964,208 |
| 9/10 | 1,139.6 | 1,199.6 | 1,138.9 | 1,194.9 | +63.0 | +5.6 | 65,916,958 |
| 9/3 | 1,095.3 | 1,134.9 | 1,091.6 | 1,131.9 | +51.6 | +4.8 | 63,349,832 |
| 8/27 | 1,051.3 | 1,097.3 | 1,051.3 | 1,080.3 | +34.4 | +3.3 | 41,975,819 |
| 8/20 | 1,099.9 | 1,107.9 | 1,043.6 | 1,045.9 | -56.7 | -5.1 | 49,491,194 |
| 8/13 | 1,072.6 | 1,106.6 | 1,059.3 | 1,102.6 | +30.7 | +2.9 | 54,792,547 |
| 8/6 | 1,032.3 | 1,076.3 | 1,027.3 | 1,071.9 | +51.3 | +5.0 | 70,223,201 |
| 7/30 | 1,028.9 | 1,040.6 | 1,020.3 | 1,020.6 | +13.7 | +1.4 | 40,456,004 |
| 7/21 | 1,016.6 | 1,026.6 | 1,002.9 | 1,006.9 | -18.7 | -1.8 | 25,526,955 |
| 7/16 | 1,033.3 | 1,044.6 | 1,019.9 | 1,025.6 | +4.7 | +0.5 | 46,629,766 |
| 7/9 | 1,015.6 | 1,034.9 | 1,000.6 | 1,020.9 | +1.3 | +0.1 | 49,742,897 |
| 7/2 | 1,029.9 | 1,032.9 | 1,000.9 | 1,019.6 | -10.0 | -1.0 | 41,818,618 |
| 6/25 | 980.9 | 1,029.6 | 967.6 | 1,029.6 | +33.2 | +3.3 | 50,969,609 |
| 6/18 | 1,026.3 | 1,030.6 | 995.3 | 996.4 | -23.5 | -2.3 | 42,625,926 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
