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
2,223.4
円
(11:28)
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) | 2,042.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,082.0 (24/04/12) | 1,909.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,230.0 | 2,277.5 | 2,187.5 | 2,222.5 | -45.5 | -2.0 | 35,238,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/07 | 2,099.0 | 2,122.0 | 1,991.5 | 2,006.0 | -87.5 | -4.2 | 72,189,700 |
| 17/06 | 2,082.5 | 2,177.5 | 2,070.0 | 2,093.5 | +25.0 | +1.2 | 83,092,000 |
| 17/05 | 2,125.0 | 2,278.5 | 2,031.5 | 2,068.5 | -61.5 | -2.9 | 97,482,900 |
| 17/04 | 2,040.0 | 2,163.0 | 2,002.5 | 2,130.0 | +100.0 | +4.9 | 78,585,600 |
| 17/03 | 2,224.0 | 2,256.5 | 2,030.0 | 2,030.0 | -165.0 | -7.5 | 84,925,000 |
| 17/02 | 2,156.5 | 2,334.5 | 2,121.0 | 2,195.0 | +32.5 | +1.5 | 90,357,000 |
| 17/01 | 2,350.0 | 2,418.5 | 2,147.0 | 2,162.5 | -165.0 | -7.1 | 94,620,000 |
| 16/12 | 2,329.0 | 2,443.0 | 2,272.0 | 2,327.5 | +22.0 | +1.0 | 97,735,000 |
| 16/11 | 2,131.5 | 2,311.5 | 1,981.0 | 2,305.5 | +224.0 | +10.8 | 127,032,000 |
| 16/10 | 1,877.5 | 2,142.5 | 1,841.5 | 2,081.5 | +193.5 | +10.3 | 94,088,000 |
| 16/09 | 1,950.0 | 1,998.0 | 1,806.0 | 1,888.0 | -69.0 | -3.5 | 114,985,000 |
| 16/08 | 1,928.0 | 2,024.0 | 1,833.0 | 1,957.0 | +28.0 | +1.5 | 111,444,000 |
| 16/07 | 1,879.0 | 2,036.0 | 1,724.0 | 1,929.0 | +56.0 | +3.0 | 112,922,000 |
| 16/06 | 2,134.0 | 2,134.0 | 1,771.0 | 1,873.0 | -266.5 | -12.5 | 120,103,000 |
| 16/05 | 2,041.0 | 2,187.5 | 2,037.0 | 2,139.5 | +18.5 | +0.9 | 77,483,000 |
| 16/04 | 2,090.0 | 2,330.0 | 1,962.5 | 2,121.0 | +30.5 | +1.5 | 117,341,000 |
| 16/03 | 2,093.5 | 2,229.5 | 2,074.0 | 2,090.5 | -3.0 | -0.1 | 122,410,000 |
| 16/02 | 2,450.0 | 2,503.0 | 1,970.0 | 2,093.5 | -274.0 | -11.6 | 157,293,000 |
| 16/01 | 2,499.0 | 2,509.5 | 2,048.0 | 2,367.5 | -156.0 | -6.2 | 134,369,000 |
| 15/12 | 2,603.0 | 2,707.5 | 2,440.0 | 2,523.5 | -66.0 | -2.6 | 91,398,000 |
| 15/11 | 2,606.5 | 2,673.5 | 2,443.0 | 2,589.5 | -17.5 | -0.7 | 87,092,000 |
| 15/10 | 2,449.0 | 2,672.5 | 2,449.0 | 2,607.0 | +171.5 | +7.0 | 98,206,000 |
| 15/09 | 2,603.5 | 2,617.5 | 2,359.0 | 2,435.5 | -173.5 | -6.7 | 99,093,000 |
| 15/08 | 2,745.0 | 2,968.0 | 2,441.5 | 2,609.0 | -146.0 | -5.3 | 134,047,000 |
| 15/07 | 2,646.5 | 2,808.5 | 2,467.0 | 2,755.0 | +118.5 | +4.5 | 111,202,000 |
| 15/06 | 2,727.0 | 2,774.0 | 2,608.5 | 2,636.5 | -142.5 | -5.1 | 108,435,000 |
| 15/05 | 2,810.0 | 2,838.0 | 2,565.0 | 2,779.0 | -44.0 | -1.6 | 121,466,000 |
| 15/04 | 2,800.0 | 2,959.5 | 2,780.0 | 2,823.0 | +36.0 | +1.3 | 107,596,000 |
| 15/03 | 2,803.5 | 2,975.0 | 2,652.0 | 2,787.0 | -6.5 | -0.2 | 143,967,000 |
| 15/02 | 2,371.5 | 2,844.0 | 2,321.0 | 2,793.5 | +410.0 | +17.2 | 123,999,000 |
▶︎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
