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
2,119
円
(13:27)
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 | 2,110.5 | 2,117.5 | +9.0 | +0.4 | 10,890,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,607.0 | 1,661.5 | 1,577.5 | 1,611.0 | +16.5 | +1.0 | 15,165,300 |
| 12/30 | 1,578.5 | 1,604.5 | 1,567.0 | 1,594.5 | +16.0 | +1.0 | 8,591,300 |
| 12/24 | 1,578.5 | 1,602.5 | 1,561.5 | 1,578.5 | -11.0 | -0.7 | 13,728,600 |
| 12/17 | 1,584.5 | 1,593.5 | 1,554.0 | 1,589.5 | +20.5 | +1.3 | 23,115,600 |
| 12/10 | 1,605.0 | 1,626.0 | 1,546.0 | 1,569.0 | -35.5 | -2.2 | 25,480,400 |
| 12/3 | 1,596.5 | 1,622.5 | 1,564.0 | 1,604.5 | -15.0 | -0.9 | 27,258,600 |
| 11/26 | 1,640.0 | 1,690.5 | 1,612.0 | 1,619.5 | -35.0 | -2.1 | 12,045,300 |
| 11/19 | 1,721.0 | 1,722.5 | 1,647.5 | 1,654.5 | -72.0 | -4.2 | 15,366,200 |
| 11/12 | 1,734.5 | 1,747.0 | 1,654.0 | 1,726.5 | 0 | 0.0 | 17,540,300 |
| 11/5 | 1,742.5 | 1,757.0 | 1,717.5 | 1,726.5 | -1.5 | -0.1 | 11,088,300 |
| 10/29 | 1,754.0 | 1,769.5 | 1,715.5 | 1,728.0 | -26.5 | -1.5 | 12,097,100 |
| 10/22 | 1,770.5 | 1,787.5 | 1,735.5 | 1,754.5 | -15.5 | -0.9 | 11,471,200 |
| 10/15 | 1,707.5 | 1,774.0 | 1,698.0 | 1,770.0 | +55.0 | +3.2 | 14,693,900 |
| 10/8 | 1,755.0 | 1,773.5 | 1,698.0 | 1,715.0 | -16.5 | -1.0 | 19,255,200 |
| 10/1 | 1,791.0 | 1,818.0 | 1,711.5 | 1,731.5 | -46.0 | -2.6 | 19,297,600 |
| 9/24 | 1,746.5 | 1,783.0 | 1,723.0 | 1,777.5 | +16.0 | +0.9 | 11,132,900 |
| 9/17 | 1,821.0 | 1,833.0 | 1,749.5 | 1,761.5 | -71.0 | -3.9 | 26,635,400 |
| 9/10 | 1,792.5 | 1,841.5 | 1,762.0 | 1,832.5 | +74.0 | +4.2 | 19,145,800 |
| 9/3 | 1,731.5 | 1,766.0 | 1,709.5 | 1,758.5 | +45.5 | +2.7 | 16,875,900 |
| 8/27 | 1,691.0 | 1,720.0 | 1,690.5 | 1,713.0 | +34.5 | +2.1 | 9,773,800 |
| 8/20 | 1,716.5 | 1,720.0 | 1,678.5 | 1,678.5 | -53.5 | -3.1 | 13,889,000 |
| 8/13 | 1,734.0 | 1,757.0 | 1,699.5 | 1,732.0 | +10.0 | +0.6 | 14,911,100 |
| 8/6 | 1,724.0 | 1,745.5 | 1,705.0 | 1,722.0 | +10.0 | +0.6 | 11,006,400 |
| 7/30 | 1,756.0 | 1,762.5 | 1,708.5 | 1,712.0 | +1.0 | +0.1 | 17,412,500 |
| 7/21 | 1,760.0 | 1,760.5 | 1,691.0 | 1,711.0 | -59.0 | -3.3 | 9,433,000 |
| 7/16 | 1,780.0 | 1,807.0 | 1,761.5 | 1,770.0 | +18.0 | +1.0 | 12,802,100 |
| 7/9 | 1,795.5 | 1,804.5 | 1,730.0 | 1,752.0 | -48.5 | -2.7 | 17,031,900 |
| 7/2 | 1,836.5 | 1,847.0 | 1,778.5 | 1,800.5 | -36.5 | -2.0 | 13,674,400 |
| 6/25 | 1,870.0 | 1,916.5 | 1,818.0 | 1,837.0 | -58.5 | -3.1 | 17,010,200 |
| 6/18 | 1,922.5 | 1,963.0 | 1,886.0 | 1,895.5 | -14.5 | -0.8 | 22,420,200 |
▶︎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
