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
2,117.3
円
(15:20)
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 | 2,117.5 | +9.0 | +0.4 | 11,584,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,835.5 | 1,980.0 | 1,817.0 | 1,910.0 | +71.5 | +3.9 | 24,624,400 |
| 6/4 | 1,794.5 | 1,856.0 | 1,759.0 | 1,838.5 | +27.0 | +1.5 | 15,533,000 |
| 5/28 | 1,808.5 | 1,844.5 | 1,778.5 | 1,811.5 | +8.5 | +0.5 | 17,340,000 |
| 5/21 | 1,802.0 | 1,826.5 | 1,781.5 | 1,803.0 | +11.5 | +0.6 | 15,095,300 |
| 5/14 | 1,861.5 | 1,883.0 | 1,769.0 | 1,791.5 | -50.0 | -2.7 | 18,888,100 |
| 5/7 | 1,831.5 | 1,848.5 | 1,814.0 | 1,841.5 | +46.0 | +2.6 | 5,904,300 |
| 4/30 | 1,797.5 | 1,822.5 | 1,783.5 | 1,795.5 | -14.5 | -0.8 | 11,938,500 |
| 4/23 | 1,900.0 | 1,903.0 | 1,776.0 | 1,810.0 | -96.0 | -5.0 | 17,309,100 |
| 4/16 | 1,919.0 | 1,935.0 | 1,881.0 | 1,906.0 | +1.0 | +0.1 | 11,959,200 |
| 4/9 | 1,932.5 | 1,971.0 | 1,898.0 | 1,905.0 | -23.0 | -1.2 | 15,093,900 |
| 4/2 | 2,034.5 | 2,047.5 | 1,920.0 | 1,928.0 | -66.5 | -3.3 | 18,226,800 |
| 3/26 | 1,958.0 | 2,001.5 | 1,920.5 | 1,994.5 | +25.5 | +1.3 | 17,312,700 |
| 3/19 | 1,907.0 | 1,976.5 | 1,873.5 | 1,969.0 | +75.5 | +4.0 | 25,915,900 |
| 3/12 | 1,843.0 | 1,910.5 | 1,820.5 | 1,893.5 | +74.0 | +4.1 | 20,027,300 |
| 3/5 | 1,862.0 | 1,883.0 | 1,805.5 | 1,819.5 | -18.5 | -1.0 | 15,441,500 |
| 2/26 | 1,861.5 | 1,922.0 | 1,832.0 | 1,838.0 | +0.5 | +0.0 | 14,783,400 |
| 2/19 | 1,862.0 | 1,916.0 | 1,830.0 | 1,837.5 | -12.5 | -0.7 | 13,884,900 |
| 2/12 | 1,778.0 | 1,871.0 | 1,770.0 | 1,850.0 | +105.5 | +6.1 | 16,101,200 |
| 2/5 | 1,652.0 | 1,765.0 | 1,650.5 | 1,744.5 | +92.5 | +5.6 | 18,091,500 |
| 1/29 | 1,626.0 | 1,672.0 | 1,613.0 | 1,652.0 | +32.0 | +2.0 | 23,513,500 |
| 1/22 | 1,657.0 | 1,670.5 | 1,616.0 | 1,620.0 | -47.0 | -2.8 | 14,979,400 |
| 1/15 | 1,666.0 | 1,686.0 | 1,637.5 | 1,667.0 | -12.0 | -0.7 | 15,463,900 |
| 1/8 | 1,654.5 | 1,701.0 | 1,615.5 | 1,679.0 | +22.0 | +1.3 | 19,035,500 |
| 12/30 | 1,624.0 | 1,681.5 | 1,603.5 | 1,657.0 | +27.0 | +1.7 | 9,129,800 |
| 12/25 | 1,647.5 | 1,659.0 | 1,595.5 | 1,630.0 | -8.0 | -0.5 | 18,812,700 |
| 12/18 | 1,738.5 | 1,768.0 | 1,628.0 | 1,638.0 | -106.5 | -6.1 | 21,331,600 |
| 12/11 | 1,816.5 | 1,820.0 | 1,728.5 | 1,744.5 | -55.5 | -3.1 | 15,017,300 |
| 12/4 | 1,844.5 | 1,864.0 | 1,781.0 | 1,800.0 | -62.0 | -3.3 | 21,328,700 |
| 11/27 | 1,825.5 | 1,884.0 | 1,824.0 | 1,862.0 | +66.0 | +3.7 | 17,107,200 |
| 11/20 | 1,758.5 | 1,802.5 | 1,745.5 | 1,796.0 | +77.5 | +4.5 | 20,793,800 |
▶︎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
