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
2,124.9
円
(21:57)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,120.0 | 2,131.0 | 2,110.0 | 2,119.5 | +8.0 | +0.4 | 3,306,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,975.5 | 2,014.0 | 1,967.0 | 2,001.5 | +26.0 | +1.3 | 4,172,500 |
| 12/5 | 1,988.5 | 2,005.0 | 1,971.0 | 1,975.5 | -13.5 | -0.7 | 3,048,700 |
| 12/4 | 1,990.5 | 2,018.5 | 1,977.5 | 1,989.0 | +1.0 | +0.1 | 3,418,700 |
| 12/1 | 2,000.0 | 2,005.0 | 1,988.0 | 1,988.0 | -8.5 | -0.4 | 4,392,600 |
| 11/30 | 1,999.0 | 2,004.0 | 1,974.5 | 1,996.5 | +10.5 | +0.5 | 7,927,300 |
| 11/29 | 1,973.0 | 1,998.5 | 1,970.5 | 1,986.0 | +5.0 | +0.3 | 2,909,100 |
| 11/28 | 1,984.0 | 2,002.5 | 1,977.0 | 1,981.0 | +8.0 | +0.4 | 4,717,000 |
| 11/27 | 1,976.0 | 2,001.0 | 1,970.0 | 1,973.0 | +2.5 | +0.1 | 3,443,100 |
| 11/24 | 1,990.0 | 1,990.0 | 1,964.0 | 1,970.5 | +14.0 | +0.7 | 2,138,500 |
| 11/22 | 1,941.0 | 1,970.0 | 1,941.0 | 1,956.5 | +11.5 | +0.6 | 3,211,400 |
| 11/21 | 1,952.5 | 1,956.5 | 1,922.5 | 1,945.0 | +3.0 | +0.2 | 4,110,500 |
| 11/20 | 1,941.5 | 1,968.5 | 1,934.5 | 1,942.0 | +10.5 | +0.5 | 4,923,400 |
| 11/17 | 1,967.0 | 1,987.0 | 1,928.0 | 1,931.5 | -27.5 | -1.4 | 5,446,600 |
| 11/16 | 1,947.0 | 1,981.0 | 1,941.0 | 1,959.0 | +0.5 | +0.0 | 3,522,000 |
| 11/15 | 1,932.0 | 1,979.5 | 1,918.5 | 1,958.5 | +53.5 | +2.8 | 6,574,900 |
| 11/14 | 1,983.5 | 1,983.5 | 1,904.5 | 1,905.0 | -85.0 | -4.3 | 8,642,000 |
| 11/13 | 2,004.0 | 2,022.5 | 1,990.0 | 1,990.0 | +13.5 | +0.7 | 5,383,100 |
| 11/10 | 1,950.5 | 1,998.5 | 1,931.5 | 1,976.5 | -14.0 | -0.7 | 7,127,700 |
| 11/9 | 1,992.0 | 2,004.5 | 1,961.0 | 1,990.5 | +36.5 | +1.9 | 6,569,600 |
| 11/8 | 1,993.0 | 1,998.5 | 1,937.0 | 1,954.0 | -12.5 | -0.6 | 4,620,600 |
| 11/7 | 2,005.0 | 2,012.5 | 1,965.5 | 1,966.5 | -20.0 | -1.0 | 5,486,700 |
| 11/6 | 1,979.0 | 1,991.5 | 1,962.5 | 1,986.5 | +37.5 | +1.9 | 6,310,100 |
| 11/2 | 1,975.0 | 1,988.5 | 1,948.5 | 1,949.0 | -4.5 | -0.2 | 4,663,100 |
| 11/1 | 1,944.5 | 1,964.0 | 1,942.0 | 1,953.5 | +39.5 | +2.1 | 6,626,500 |
| 10/31 | 1,900.0 | 1,939.0 | 1,874.0 | 1,914.0 | +22.5 | +1.2 | 7,618,300 |
| 10/30 | 1,900.0 | 1,909.0 | 1,883.0 | 1,891.5 | -19.0 | -1.0 | 14,008,600 |
| 10/27 | 1,896.0 | 1,915.0 | 1,876.0 | 1,910.5 | +15.0 | +0.8 | 6,083,500 |
| 10/26 | 1,914.5 | 1,925.0 | 1,877.5 | 1,895.5 | -47.5 | -2.4 | 5,300,600 |
| 10/25 | 1,958.5 | 1,974.5 | 1,934.5 | 1,943.0 | -1.0 | -0.1 | 4,485,600 |
| 10/24 | 1,958.5 | 1,969.0 | 1,907.0 | 1,944.0 | -5.0 | -0.3 | 4,109,400 |
▶︎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
