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
2,155
円
(23:33)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,132.0 | 2,155.5 | 2,118.0 | 2,155.0 | +46.5 | +2.2 | 18,366,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,992.0 | 2,000.0 | 1,931.5 | 1,955.0 | -56.5 | -2.8 | 27,312,300 |
| 9/22 | 2,065.5 | 2,089.5 | 1,982.0 | 2,011.5 | -67.5 | -3.3 | 27,848,300 |
| 9/15 | 1,965.0 | 2,110.0 | 1,908.5 | 2,079.0 | +75.5 | +3.8 | 43,323,600 |
| 9/8 | 1,900.0 | 2,023.0 | 1,897.5 | 2,003.5 | +118.5 | +6.3 | 31,934,500 |
| 9/1 | 1,787.0 | 1,886.5 | 1,780.5 | 1,885.0 | +104.5 | +5.9 | 28,880,300 |
| 8/25 | 1,734.5 | 1,782.0 | 1,721.0 | 1,780.5 | +65.5 | +3.8 | 21,144,500 |
| 8/18 | 1,746.0 | 1,776.0 | 1,683.0 | 1,715.0 | -62.5 | -3.5 | 23,509,300 |
| 8/10 | 1,676.0 | 1,777.5 | 1,674.0 | 1,777.5 | +100.5 | +6.0 | 20,930,800 |
| 8/4 | 1,737.0 | 1,751.0 | 1,659.0 | 1,677.0 | -44.0 | -2.6 | 20,909,000 |
| 7/28 | 1,730.0 | 1,765.0 | 1,684.0 | 1,721.0 | +6.5 | +0.4 | 21,736,200 |
| 7/21 | 1,677.0 | 1,737.0 | 1,671.5 | 1,714.5 | +33.5 | +2.0 | 13,165,900 |
| 7/14 | 1,709.0 | 1,730.5 | 1,677.0 | 1,681.0 | -30.5 | -1.8 | 21,050,800 |
| 7/7 | 1,717.5 | 1,745.5 | 1,710.0 | 1,711.5 | +1.5 | +0.1 | 24,071,600 |
| 6/30 | 1,747.0 | 1,749.5 | 1,691.0 | 1,710.0 | -35.5 | -2.0 | 19,852,000 |
| 6/23 | 1,781.0 | 1,781.5 | 1,701.0 | 1,745.5 | -22.0 | -1.2 | 28,662,800 |
| 6/16 | 1,688.0 | 1,778.0 | 1,677.0 | 1,767.5 | +90.5 | +5.4 | 33,930,300 |
| 6/9 | 1,699.5 | 1,707.0 | 1,652.5 | 1,677.0 | +2.5 | +0.2 | 32,752,400 |
| 6/2 | 1,620.0 | 1,675.5 | 1,595.5 | 1,674.5 | +74.5 | +4.7 | 27,571,000 |
| 5/26 | 1,622.0 | 1,655.5 | 1,598.5 | 1,600.0 | -22.0 | -1.4 | 23,787,500 |
| 5/19 | 1,650.0 | 1,656.5 | 1,615.5 | 1,622.0 | +3.5 | +0.2 | 22,310,700 |
| 5/12 | 1,655.0 | 1,668.5 | 1,608.5 | 1,618.5 | -23.0 | -1.4 | 31,500,200 |
| 5/2 | 1,656.0 | 1,667.0 | 1,638.0 | 1,641.5 | -30.5 | -1.8 | 8,995,600 |
| 4/28 | 1,622.0 | 1,673.0 | 1,603.5 | 1,672.0 | +54.0 | +3.3 | 22,625,000 |
| 4/21 | 1,607.0 | 1,632.0 | 1,603.5 | 1,618.0 | +11.0 | +0.7 | 15,034,100 |
| 4/14 | 1,583.5 | 1,622.0 | 1,579.0 | 1,607.0 | +36.5 | +2.3 | 19,933,400 |
| 4/7 | 1,593.0 | 1,612.5 | 1,559.0 | 1,570.5 | -6.0 | -0.4 | 23,470,000 |
| 3/31 | 1,568.0 | 1,592.0 | 1,545.0 | 1,576.5 | +30.5 | +2.0 | 27,716,000 |
| 3/24 | 1,616.5 | 1,621.5 | 1,539.0 | 1,546.0 | -72.0 | -4.5 | 28,196,700 |
| 3/17 | 1,642.5 | 1,647.0 | 1,588.0 | 1,618.0 | -47.0 | -2.8 | 32,295,400 |
| 3/10 | 1,684.0 | 1,705.0 | 1,657.0 | 1,665.0 | -11.0 | -0.7 | 23,792,600 |
▶︎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
