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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,128.0 | 2,144.0 | 2,107.5 | 2,126.0 | -29.0 | -1.4 | 3,419,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,632.5 | 2,682.5 | 2,602.5 | 2,639.5 | +91.0 | +3.6 | 17,618,100 |
| 5/30 | 2,535.5 | 2,564.5 | 2,508.5 | 2,548.5 | -7.5 | -0.3 | 5,485,400 |
| 5/29 | 2,554.0 | 2,584.0 | 2,542.5 | 2,556.0 | +2.0 | +0.1 | 4,459,600 |
| 5/28 | 2,563.5 | 2,583.5 | 2,529.0 | 2,554.0 | -0.5 | +0.0 | 3,090,700 |
| 5/27 | 2,561.5 | 2,562.0 | 2,540.5 | 2,554.5 | +13.0 | +0.5 | 3,024,100 |
| 5/24 | 2,526.5 | 2,583.0 | 2,516.5 | 2,541.5 | -32.0 | -1.2 | 4,943,700 |
| 5/23 | 2,625.0 | 2,630.0 | 2,548.5 | 2,573.5 | -51.5 | -2.0 | 8,367,100 |
| 5/22 | 2,688.0 | 2,688.5 | 2,616.0 | 2,625.0 | -71.5 | -2.7 | 7,202,000 |
| 5/21 | 2,743.5 | 2,750.0 | 2,693.0 | 2,696.5 | -65.0 | -2.4 | 5,159,200 |
| 5/20 | 2,738.5 | 2,785.5 | 2,731.5 | 2,761.5 | +22.5 | +0.8 | 5,617,700 |
| 5/17 | 2,748.5 | 2,755.0 | 2,696.5 | 2,739.0 | -19.0 | -0.7 | 5,845,200 |
| 5/16 | 2,813.0 | 2,815.5 | 2,749.0 | 2,758.0 | -33.5 | -1.2 | 5,371,500 |
| 5/15 | 2,821.0 | 2,844.5 | 2,785.0 | 2,791.5 | -41.5 | -1.5 | 4,315,000 |
| 5/14 | 2,819.0 | 2,866.5 | 2,788.5 | 2,833.0 | +20.5 | +0.7 | 4,947,800 |
| 5/13 | 2,757.0 | 2,829.5 | 2,721.5 | 2,812.5 | -120.5 | -4.1 | 7,887,300 |
| 5/10 | 2,885.0 | 2,977.0 | 2,880.0 | 2,933.0 | +53.0 | +1.8 | 6,417,100 |
| 5/9 | 2,847.0 | 2,933.0 | 2,837.0 | 2,880.0 | +9.0 | +0.3 | 5,950,400 |
| 5/8 | 2,929.5 | 2,941.0 | 2,853.5 | 2,871.0 | -76.0 | -2.6 | 5,681,600 |
| 5/7 | 2,948.0 | 2,955.5 | 2,915.0 | 2,947.0 | +47.0 | +1.6 | 5,392,700 |
| 5/2 | 2,856.0 | 2,931.5 | 2,851.0 | 2,900.0 | +44.0 | +1.5 | 4,394,800 |
| 5/1 | 2,815.0 | 2,878.5 | 2,814.5 | 2,856.0 | -52.0 | -1.8 | 3,920,300 |
| 4/30 | 2,890.0 | 2,920.0 | 2,850.0 | 2,908.0 | +100.5 | +3.6 | 6,178,700 |
| 4/26 | 2,740.0 | 2,826.0 | 2,738.0 | 2,807.5 | +49.0 | +1.8 | 6,863,500 |
| 4/25 | 2,810.5 | 2,836.0 | 2,745.0 | 2,758.5 | -66.5 | -2.4 | 5,597,300 |
| 4/24 | 2,816.5 | 2,845.5 | 2,805.5 | 2,825.0 | +5.0 | +0.2 | 4,758,000 |
| 4/23 | 2,830.0 | 2,860.0 | 2,804.5 | 2,820.0 | +26.5 | +1.0 | 3,678,800 |
| 4/22 | 2,826.5 | 2,860.0 | 2,775.0 | 2,793.5 | -4.5 | -0.2 | 5,726,100 |
| 4/19 | 2,807.0 | 2,842.5 | 2,767.5 | 2,798.0 | -20.5 | -0.7 | 7,430,900 |
| 4/18 | 2,751.5 | 2,851.0 | 2,736.0 | 2,818.5 | -33.0 | -1.2 | 5,935,700 |
| 4/17 | 2,883.0 | 2,953.5 | 2,840.0 | 2,851.5 | -32.0 | -1.1 | 6,509,200 |
▶︎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
