！決算発表予定日 2024/05/10
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
2,936.6
円
(23:30)
株価は20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) | 1,595.5 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,082.0 (24/04/12) | 1,909.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,948.0 | 2,955.5 | 2,915.0 | 2,947.0 | +47.0 | +1.6 | 10,785,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,890.0 | 2,931.5 | 2,814.5 | 2,900.0 | +92.5 | +3.3 | 14,493,800 |
| 4/26 | 2,826.5 | 2,860.0 | 2,738.0 | 2,807.5 | +9.5 | +0.3 | 26,623,700 |
| 4/19 | 2,988.0 | 3,051.0 | 2,736.0 | 2,798.0 | -260.0 | -8.5 | 35,166,700 |
| 4/12 | 2,835.0 | 3,082.0 | 2,787.5 | 3,058.0 | +273.0 | +9.8 | 42,289,000 |
| 4/5 | 2,803.0 | 2,817.5 | 2,678.5 | 2,785.0 | +0.5 | +0.0 | 28,324,300 |
| 3/29 | 2,731.5 | 2,869.0 | 2,633.0 | 2,784.5 | +49.0 | +1.8 | 34,244,500 |
| 3/22 | 2,520.0 | 2,754.5 | 2,516.0 | 2,735.5 | +240.5 | +9.6 | 35,275,800 |
| 3/15 | 2,480.0 | 2,495.0 | 2,340.0 | 2,495.0 | -6.5 | -0.3 | 33,529,900 |
| 3/8 | 2,440.0 | 2,549.5 | 2,398.0 | 2,501.5 | +104.5 | +4.4 | 37,726,900 |
| 3/1 | 2,193.5 | 2,405.5 | 2,161.5 | 2,397.0 | +219.0 | +10.1 | 45,653,600 |
| 2/22 | 2,100.0 | 2,186.0 | 2,080.5 | 2,178.0 | +69.5 | +3.3 | 17,475,400 |
| 2/16 | 2,108.5 | 2,128.0 | 2,006.5 | 2,108.5 | -19.5 | -0.9 | 23,503,000 |
| 2/9 | 2,041.0 | 2,149.5 | 2,015.0 | 2,128.0 | +92.5 | +4.5 | 34,039,500 |
| 2/2 | 2,018.5 | 2,075.0 | 2,012.0 | 2,035.5 | +9.0 | +0.4 | 24,545,600 |
| 1/26 | 2,135.5 | 2,152.0 | 2,004.5 | 2,026.5 | -76.0 | -3.6 | 30,953,800 |
| 1/19 | 2,148.0 | 2,194.0 | 2,070.5 | 2,102.5 | -24.0 | -1.1 | 32,241,200 |
| 1/12 | 2,014.0 | 2,130.5 | 1,993.5 | 2,126.5 | +130.0 | +6.5 | 23,046,700 |
| 1/5 | 1,923.5 | 2,014.0 | 1,909.5 | 1,996.5 | +53.5 | +2.8 | 8,746,200 |
| 12/29 | 1,954.0 | 1,962.5 | 1,932.0 | 1,943.0 | 0 | 0.0 | 10,113,700 |
| 12/22 | 1,960.0 | 2,007.5 | 1,925.0 | 1,943.0 | -57.0 | -2.9 | 18,849,300 |
| 12/15 | 1,927.0 | 2,000.5 | 1,916.5 | 2,000.0 | +76.5 | +4.0 | 26,058,200 |
| 12/8 | 1,990.5 | 2,018.5 | 1,906.5 | 1,923.5 | -64.5 | -3.2 | 23,798,000 |
| 12/1 | 1,976.0 | 2,005.0 | 1,970.0 | 1,988.0 | +17.5 | +0.9 | 23,389,100 |
| 11/24 | 1,941.5 | 1,990.0 | 1,922.5 | 1,970.5 | +39.0 | +2.0 | 14,383,800 |
| 11/17 | 2,004.0 | 2,022.5 | 1,904.5 | 1,931.5 | -45.0 | -2.3 | 29,568,600 |
| 11/10 | 1,979.0 | 2,012.5 | 1,931.5 | 1,976.5 | +27.5 | +1.4 | 30,114,700 |
| 11/2 | 1,900.0 | 1,988.5 | 1,874.0 | 1,949.0 | +38.5 | +2.0 | 32,916,500 |
| 10/27 | 1,964.0 | 1,974.5 | 1,876.0 | 1,910.5 | -44.0 | -2.3 | 22,939,800 |
| 10/20 | 1,975.5 | 2,002.0 | 1,923.0 | 1,954.5 | -37.5 | -1.9 | 19,292,200 |
| 10/13 | 1,975.0 | 2,057.0 | 1,972.0 | 1,992.0 | +19.0 | +1.0 | 23,216,300 |
▶︎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