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
2,117.6
円
(23:18)
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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,429.0 | 2,460.0 | 2,407.5 | 2,418.5 | +1.0 | +0.0 | 3,340,000 |
| 8/22 | 2,395.0 | 2,427.5 | 2,389.5 | 2,417.5 | +24.0 | +1.0 | 3,011,300 |
| 8/21 | 2,365.0 | 2,406.5 | 2,345.5 | 2,393.5 | -3.0 | -0.1 | 2,950,100 |
| 8/20 | 2,430.0 | 2,438.0 | 2,375.0 | 2,396.5 | -2.5 | -0.1 | 3,721,900 |
| 8/19 | 2,378.5 | 2,419.0 | 2,367.5 | 2,399.0 | +21.5 | +0.9 | 3,625,800 |
| 8/16 | 2,368.5 | 2,392.0 | 2,343.0 | 2,377.5 | +39.5 | +1.7 | 4,064,600 |
| 8/15 | 2,345.5 | 2,374.0 | 2,335.5 | 2,338.0 | +17.0 | +0.7 | 5,407,400 |
| 8/14 | 2,315.0 | 2,348.0 | 2,288.0 | 2,321.0 | +32.5 | +1.4 | 6,512,900 |
| 8/13 | 2,284.0 | 2,319.0 | 2,240.0 | 2,288.5 | +10.5 | +0.5 | 8,073,200 |
| 8/9 | 2,240.0 | 2,299.5 | 2,218.5 | 2,278.0 | -12.0 | -0.5 | 7,204,100 |
| 8/8 | 2,258.5 | 2,330.0 | 2,229.5 | 2,290.0 | -5.5 | -0.2 | 6,090,300 |
| 8/7 | 2,201.0 | 2,398.5 | 2,189.5 | 2,295.5 | +18.5 | +0.8 | 9,846,800 |
| 8/6 | 2,222.5 | 2,350.0 | 2,213.0 | 2,277.0 | +204.5 | +9.9 | 10,261,900 |
| 8/5 | 2,109.0 | 2,220.0 | 2,042.5 | 2,072.5 | -215.5 | -9.4 | 9,965,100 |
| 8/2 | 2,249.5 | 2,330.5 | 2,239.5 | 2,288.0 | -55.5 | -2.4 | 7,802,300 |
| 8/1 | 2,451.0 | 2,475.0 | 2,324.0 | 2,343.5 | -231.0 | -9.0 | 9,766,600 |
| 7/31 | 2,525.0 | 2,587.0 | 2,521.5 | 2,574.5 | -28.5 | -1.1 | 6,315,600 |
| 7/30 | 2,579.0 | 2,634.0 | 2,568.0 | 2,603.0 | +24.0 | +0.9 | 3,263,600 |
| 7/29 | 2,549.0 | 2,595.5 | 2,522.0 | 2,579.0 | +80.0 | +3.2 | 3,667,000 |
| 7/26 | 2,492.5 | 2,552.0 | 2,479.5 | 2,499.0 | +11.5 | +0.5 | 4,237,200 |
| 7/25 | 2,490.0 | 2,522.0 | 2,468.5 | 2,487.5 | -50.5 | -2.0 | 5,574,200 |
| 7/24 | 2,592.5 | 2,593.0 | 2,532.5 | 2,538.0 | -77.0 | -2.9 | 4,619,000 |
| 7/23 | 2,624.5 | 2,690.0 | 2,612.0 | 2,615.0 | -23.0 | -0.9 | 3,927,800 |
| 7/22 | 2,650.0 | 2,659.0 | 2,626.0 | 2,638.0 | -13.0 | -0.5 | 2,378,700 |
| 7/19 | 2,640.0 | 2,662.0 | 2,616.5 | 2,651.0 | +8.0 | +0.3 | 3,351,400 |
| 7/18 | 2,651.5 | 2,698.0 | 2,640.5 | 2,643.0 | -57.0 | -2.1 | 3,832,500 |
| 7/17 | 2,639.5 | 2,720.0 | 2,619.5 | 2,700.0 | +87.0 | +3.3 | 5,053,000 |
| 7/16 | 2,653.5 | 2,661.5 | 2,610.5 | 2,613.0 | -40.5 | -1.5 | 3,539,800 |
| 7/12 | 2,600.0 | 2,712.0 | 2,593.5 | 2,653.5 | +40.5 | +1.6 | 6,556,500 |
| 7/11 | 2,638.0 | 2,647.5 | 2,610.5 | 2,613.0 | +25.0 | +1.0 | 3,588,300 |
▶︎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
