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
2,107
円
(19:54)
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 | 2,114.5 | 2,082.5 | 2,108.5 | +18.0 | +0.9 | 3,352,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,330.0 | 2,363.0 | 2,325.0 | 2,348.5 | +6.0 | +0.3 | 4,918,700 |
| 10/7 | 2,388.0 | 2,393.0 | 2,335.0 | 2,342.5 | -23.0 | -1.0 | 4,877,300 |
| 10/4 | 2,353.0 | 2,381.5 | 2,345.5 | 2,365.5 | +12.0 | +0.5 | 4,763,600 |
| 10/3 | 2,443.5 | 2,447.0 | 2,350.0 | 2,353.5 | +3.0 | +0.1 | 4,628,600 |
| 10/2 | 2,325.5 | 2,350.5 | 2,319.5 | 2,350.5 | +23.0 | +1.0 | 4,461,900 |
| 10/1 | 2,290.0 | 2,332.5 | 2,281.5 | 2,327.5 | +69.0 | +3.1 | 4,039,900 |
| 9/30 | 2,277.5 | 2,325.0 | 2,245.0 | 2,258.5 | -219.0 | -8.8 | 10,073,300 |
| 9/27 | 2,394.0 | 2,485.5 | 2,346.0 | 2,477.5 | +106.0 | +4.5 | 7,886,900 |
| 9/26 | 2,369.5 | 2,371.5 | 2,337.5 | 2,371.5 | +43.5 | +1.9 | 4,288,200 |
| 9/25 | 2,317.5 | 2,337.0 | 2,308.5 | 2,328.0 | +17.5 | +0.8 | 3,190,700 |
| 9/24 | 2,344.5 | 2,366.0 | 2,310.0 | 2,310.5 | +16.0 | +0.7 | 4,626,700 |
| 9/20 | 2,329.0 | 2,332.5 | 2,280.5 | 2,294.5 | +11.0 | +0.5 | 9,784,200 |
| 9/19 | 2,273.0 | 2,304.0 | 2,262.5 | 2,283.5 | +23.5 | +1.0 | 4,589,700 |
| 9/18 | 2,241.0 | 2,278.5 | 2,233.0 | 2,260.0 | +10.0 | +0.4 | 6,232,600 |
| 9/17 | 2,298.0 | 2,307.5 | 2,207.0 | 2,250.0 | -45.5 | -2.0 | 6,709,100 |
| 9/13 | 2,308.5 | 2,315.0 | 2,282.0 | 2,295.5 | -13.0 | -0.6 | 4,176,900 |
| 9/12 | 2,321.0 | 2,328.0 | 2,278.0 | 2,308.5 | +61.5 | +2.7 | 6,399,100 |
| 9/11 | 2,305.0 | 2,313.0 | 2,221.5 | 2,247.0 | -78.0 | -3.4 | 6,004,300 |
| 9/10 | 2,341.0 | 2,358.5 | 2,321.5 | 2,325.0 | -16.0 | -0.7 | 3,998,600 |
| 9/9 | 2,259.0 | 2,352.5 | 2,256.5 | 2,341.0 | -14.5 | -0.6 | 4,510,300 |
| 9/6 | 2,360.0 | 2,383.5 | 2,354.0 | 2,355.5 | -16.5 | -0.7 | 3,634,800 |
| 9/5 | 2,374.5 | 2,390.0 | 2,333.0 | 2,372.0 | -14.5 | -0.6 | 3,113,500 |
| 9/4 | 2,380.5 | 2,402.0 | 2,367.5 | 2,386.5 | -84.5 | -3.4 | 3,623,600 |
| 9/3 | 2,476.0 | 2,483.0 | 2,455.5 | 2,471.0 | -5.0 | -0.2 | 2,697,100 |
| 9/2 | 2,514.5 | 2,531.5 | 2,467.0 | 2,476.0 | -24.5 | -1.0 | 2,656,800 |
| 8/30 | 2,450.0 | 2,509.5 | 2,445.5 | 2,500.5 | +25.0 | +1.0 | 6,553,700 |
| 8/29 | 2,483.0 | 2,498.0 | 2,454.0 | 2,475.5 | -7.5 | -0.3 | 3,268,700 |
| 8/28 | 2,431.5 | 2,483.5 | 2,422.5 | 2,483.0 | +43.5 | +1.8 | 2,775,600 |
| 8/27 | 2,445.0 | 2,483.0 | 2,422.5 | 2,439.5 | -22.0 | -0.9 | 3,493,900 |
| 8/26 | 2,432.0 | 2,473.0 | 2,425.5 | 2,461.5 | +43.0 | +1.8 | 3,243,900 |
▶︎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
