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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 2,440.0 | 2,444.0 | 2,398.0 | 2,423.5 | +26.5 | +1.1 | 7,628,700 |
| 3/1 | 2,320.0 | 2,405.5 | 2,305.5 | 2,397.0 | +96.5 | +4.2 | 9,368,200 |
| 2/29 | 2,338.5 | 2,359.0 | 2,286.0 | 2,300.5 | -21.5 | -0.9 | 8,628,100 |
| 2/28 | 2,252.5 | 2,334.5 | 2,247.5 | 2,322.0 | +91.5 | +4.1 | 14,935,300 |
| 2/27 | 2,183.0 | 2,245.0 | 2,161.5 | 2,230.5 | +46.5 | +2.1 | 7,897,900 |
| 2/26 | 2,193.5 | 2,216.0 | 2,166.5 | 2,184.0 | +6.0 | +0.3 | 4,824,100 |
| 2/22 | 2,125.0 | 2,186.0 | 2,109.5 | 2,178.0 | +58.0 | +2.7 | 7,116,100 |
| 2/21 | 2,123.0 | 2,141.5 | 2,108.0 | 2,120.0 | -13.0 | -0.6 | 4,062,900 |
| 2/20 | 2,119.5 | 2,138.0 | 2,110.0 | 2,133.0 | +19.5 | +0.9 | 3,427,600 |
| 2/19 | 2,100.0 | 2,120.0 | 2,080.5 | 2,113.5 | +5.0 | +0.2 | 2,868,800 |
| 2/16 | 2,061.5 | 2,117.0 | 2,053.0 | 2,108.5 | +90.0 | +4.5 | 7,022,400 |
| 2/15 | 2,059.0 | 2,059.5 | 2,006.5 | 2,018.5 | -15.0 | -0.7 | 4,265,000 |
| 2/14 | 2,065.5 | 2,068.0 | 2,012.5 | 2,033.5 | -54.0 | -2.6 | 5,781,200 |
| 2/13 | 2,108.5 | 2,128.0 | 2,053.5 | 2,087.5 | -40.5 | -1.9 | 6,434,400 |
| 2/9 | 2,109.0 | 2,149.5 | 2,103.0 | 2,128.0 | +20.0 | +1.0 | 5,117,000 |
| 2/8 | 2,097.0 | 2,123.5 | 2,079.0 | 2,108.0 | +10.0 | +0.5 | 4,910,000 |
| 2/7 | 2,107.0 | 2,114.0 | 2,067.0 | 2,098.0 | +19.5 | +0.9 | 5,375,300 |
| 2/6 | 2,090.5 | 2,129.0 | 2,072.0 | 2,078.5 | -43.0 | -2.0 | 8,509,100 |
| 2/5 | 2,041.0 | 2,142.5 | 2,015.0 | 2,121.5 | +86.0 | +4.2 | 10,128,100 |
| 2/2 | 2,048.0 | 2,049.5 | 2,022.5 | 2,035.5 | +19.5 | +1.0 | 4,114,200 |
| 2/1 | 2,047.5 | 2,051.5 | 2,012.0 | 2,016.0 | -46.5 | -2.3 | 4,643,800 |
| 1/31 | 2,019.5 | 2,062.5 | 2,015.0 | 2,062.5 | +26.0 | +1.3 | 5,502,100 |
| 1/30 | 2,047.0 | 2,075.0 | 2,035.5 | 2,036.5 | -4.0 | -0.2 | 5,295,300 |
| 1/29 | 2,018.5 | 2,055.0 | 2,017.0 | 2,040.5 | +14.0 | +0.7 | 4,990,200 |
| 1/26 | 2,040.0 | 2,041.5 | 2,022.0 | 2,026.5 | -2.5 | -0.1 | 5,091,400 |
| 1/25 | 2,050.0 | 2,051.5 | 2,004.5 | 2,029.0 | -25.0 | -1.2 | 8,391,300 |
| 1/24 | 2,104.0 | 2,105.5 | 2,046.5 | 2,054.0 | -82.0 | -3.8 | 5,967,300 |
| 1/23 | 2,139.0 | 2,152.0 | 2,117.5 | 2,136.0 | -9.5 | -0.4 | 5,883,900 |
| 1/22 | 2,135.5 | 2,150.0 | 2,129.0 | 2,145.5 | +43.0 | +2.1 | 5,619,900 |
| 1/19 | 2,109.0 | 2,120.5 | 2,076.5 | 2,102.5 | +12.0 | +0.6 | 4,467,600 |
▶︎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
