8802東証P貸借
業種 不動産業
三菱地所 株価時系列データ
PTS
2,097
円
(13:45)
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 |
|---|---|
| 3,082.0 (24/04/12) | 1,906.5 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,082.0 (24/04/12) | 1,909.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,104.0 | 2,107.5 | 2,082.5 | 2,096.5 | +6.0 | +0.3 | 1,828,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,102.5 | 2,121.5 | 2,083.5 | 2,090.5 | -14.5 | -0.7 | 4,104,700 |
| 11/20 | 2,144.0 | 2,144.5 | 2,098.0 | 2,105.0 | +6.0 | +0.3 | 2,948,700 |
| 11/19 | 2,088.5 | 2,113.0 | 2,082.0 | 2,099.0 | +5.0 | +0.2 | 2,911,800 |
| 11/18 | 2,087.0 | 2,115.5 | 2,073.0 | 2,094.0 | -1.5 | -0.1 | 3,185,700 |
| 11/15 | 2,100.0 | 2,129.0 | 2,094.0 | 2,095.5 | -4.5 | -0.2 | 3,127,200 |
| 11/14 | 2,135.5 | 2,151.0 | 2,100.0 | 2,100.0 | -39.0 | -1.8 | 3,629,500 |
| 11/13 | 2,155.0 | 2,173.0 | 2,122.5 | 2,139.0 | -27.5 | -1.3 | 4,180,200 |
| 11/12 | 2,206.0 | 2,209.0 | 2,157.5 | 2,166.5 | -26.5 | -1.2 | 3,580,600 |
| 11/11 | 2,229.0 | 2,229.0 | 2,182.0 | 2,193.0 | -4.0 | -0.2 | 3,310,000 |
| 11/8 | 2,330.0 | 2,333.0 | 2,192.5 | 2,197.0 | -82.5 | -3.6 | 7,619,500 |
| 11/7 | 2,291.0 | 2,306.5 | 2,254.0 | 2,279.5 | -23.0 | -1.0 | 5,443,100 |
| 11/6 | 2,285.5 | 2,330.0 | 2,281.0 | 2,302.5 | +47.5 | +2.1 | 5,004,800 |
| 11/5 | 2,285.0 | 2,289.5 | 2,255.0 | 2,255.0 | -11.5 | -0.5 | 3,161,100 |
| 11/1 | 2,272.5 | 2,297.5 | 2,261.0 | 2,266.5 | -22.0 | -1.0 | 2,708,700 |
| 10/31 | 2,303.0 | 2,310.0 | 2,278.5 | 2,288.5 | -17.0 | -0.7 | 4,294,600 |
| 10/30 | 2,300.0 | 2,324.0 | 2,284.5 | 2,305.5 | +23.5 | +1.0 | 16,154,200 |
| 10/29 | 2,274.0 | 2,293.0 | 2,267.0 | 2,282.0 | -4.0 | -0.2 | 3,133,400 |
| 10/28 | 2,263.5 | 2,302.0 | 2,260.5 | 2,286.0 | +14.5 | +0.6 | 3,493,000 |
| 10/25 | 2,278.5 | 2,291.5 | 2,263.0 | 2,271.5 | -21.5 | -0.9 | 2,974,200 |
| 10/24 | 2,269.5 | 2,303.0 | 2,261.0 | 2,293.0 | -4.5 | -0.2 | 3,391,100 |
| 10/23 | 2,287.5 | 2,328.0 | 2,285.5 | 2,297.5 | +23.5 | +1.0 | 3,564,300 |
| 10/22 | 2,320.0 | 2,327.0 | 2,270.5 | 2,274.0 | -61.0 | -2.6 | 3,537,800 |
| 10/21 | 2,340.0 | 2,360.0 | 2,323.0 | 2,335.0 | -0.5 | +0.0 | 2,754,100 |
| 10/18 | 2,362.0 | 2,402.5 | 2,328.0 | 2,335.5 | -35.0 | -1.5 | 4,218,900 |
| 10/17 | 2,377.0 | 2,410.5 | 2,365.0 | 2,370.5 | +12.5 | +0.5 | 2,975,400 |
| 10/16 | 2,309.0 | 2,370.5 | 2,303.0 | 2,358.0 | +16.5 | +0.7 | 3,343,700 |
| 10/15 | 2,389.0 | 2,390.5 | 2,331.5 | 2,341.5 | -18.0 | -0.8 | 4,416,200 |
| 10/11 | 2,419.0 | 2,442.0 | 2,359.0 | 2,359.5 | -69.0 | -2.8 | 4,539,600 |
| 10/10 | 2,384.5 | 2,443.0 | 2,377.5 | 2,428.5 | +56.5 | +2.4 | 5,745,100 |
| 10/9 | 2,365.0 | 2,394.0 | 2,358.5 | 2,372.0 | +23.5 | +1.0 | 6,009,600 |
▶︎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
