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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,132.0 | 2,155.5 | 2,107.5 | 2,126.0 | +17.5 | +0.8 | 16,022,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,097.0 | 2,127.5 | 2,033.0 | 2,113.5 | +27.5 | +1.3 | 21,835,300 |
| 9/13 | 2,032.0 | 2,089.5 | 1,978.5 | 2,086.0 | +56.5 | +2.8 | 23,216,600 |
| 9/6 | 2,028.5 | 2,072.5 | 2,003.5 | 2,029.5 | -4.5 | -0.2 | 12,505,500 |
| 8/30 | 1,978.0 | 2,055.5 | 1,970.0 | 2,034.0 | +16.0 | +0.8 | 18,455,000 |
| 8/23 | 2,008.5 | 2,050.0 | 1,965.0 | 2,018.0 | +32.5 | +1.6 | 15,422,300 |
| 8/16 | 1,979.0 | 2,001.0 | 1,935.0 | 1,985.5 | -14.0 | -0.7 | 13,818,200 |
| 8/9 | 1,990.5 | 2,020.0 | 1,886.5 | 1,999.5 | -14.5 | -0.7 | 22,898,600 |
| 8/2 | 1,975.0 | 2,019.5 | 1,964.5 | 2,014.0 | +58.0 | +3.0 | 17,702,000 |
| 7/26 | 2,026.5 | 2,034.0 | 1,950.5 | 1,956.0 | -85.5 | -4.2 | 12,152,000 |
| 7/19 | 2,032.0 | 2,060.5 | 2,004.5 | 2,041.5 | -3.0 | -0.2 | 15,381,300 |
| 7/12 | 2,051.0 | 2,060.5 | 2,017.0 | 2,044.5 | -18.0 | -0.9 | 12,878,100 |
| 7/5 | 2,034.0 | 2,089.0 | 2,011.5 | 2,062.5 | +57.5 | +2.9 | 16,214,900 |
| 6/28 | 2,057.0 | 2,064.0 | 2,002.5 | 2,005.0 | -60.5 | -2.9 | 15,710,600 |
| 6/21 | 2,052.0 | 2,127.0 | 2,027.0 | 2,065.5 | +13.5 | +0.7 | 20,953,700 |
| 6/14 | 2,050.5 | 2,091.0 | 2,040.5 | 2,052.0 | +20.0 | +1.0 | 17,885,300 |
| 6/7 | 1,998.5 | 2,072.5 | 1,998.0 | 2,032.0 | +35.0 | +1.8 | 20,397,400 |
| 5/31 | 2,106.5 | 2,116.5 | 1,997.0 | 1,997.0 | -101.5 | -4.8 | 26,857,000 |
| 5/24 | 2,070.0 | 2,125.5 | 2,051.0 | 2,098.5 | +31.0 | +1.5 | 24,594,000 |
| 5/17 | 1,860.0 | 2,095.0 | 1,824.5 | 2,067.5 | +198.5 | +10.6 | 35,345,000 |
| 5/10 | 1,885.5 | 1,915.5 | 1,838.5 | 1,869.0 | -6.5 | -0.4 | 20,870,800 |
| 4/26 | 1,820.5 | 1,893.5 | 1,814.0 | 1,875.5 | +50.5 | +2.8 | 19,397,000 |
| 4/19 | 1,916.0 | 1,916.0 | 1,816.0 | 1,825.0 | -53.0 | -2.8 | 13,546,400 |
| 4/12 | 1,955.0 | 1,961.0 | 1,831.5 | 1,878.0 | -59.5 | -3.1 | 19,580,700 |
| 4/5 | 2,028.0 | 2,028.0 | 1,912.0 | 1,937.5 | -68.0 | -3.4 | 16,010,400 |
| 3/29 | 2,004.0 | 2,043.0 | 1,975.0 | 2,005.5 | -23.0 | -1.1 | 18,961,400 |
| 3/22 | 2,014.0 | 2,062.0 | 1,993.5 | 2,028.5 | +25.5 | +1.3 | 12,789,500 |
| 3/15 | 1,920.0 | 2,044.0 | 1,918.5 | 2,003.0 | +93.5 | +4.9 | 21,251,000 |
| 3/8 | 1,960.0 | 1,965.0 | 1,902.5 | 1,909.5 | -29.0 | -1.5 | 17,225,600 |
| 3/1 | 1,894.5 | 1,946.0 | 1,883.5 | 1,938.5 | ー | ー | 16,281,500 |
▶︎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
