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 | 12,603,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,634.0 | 1,871.0 | 1,627.5 | 1,718.5 | +93.5 | +5.8 | 28,830,300 |
| 11/6 | 1,565.0 | 1,671.5 | 1,564.0 | 1,625.0 | +71.0 | +4.6 | 15,511,800 |
| 10/30 | 1,594.5 | 1,609.0 | 1,531.5 | 1,554.0 | -54.0 | -3.4 | 15,218,700 |
| 10/23 | 1,604.5 | 1,633.0 | 1,593.5 | 1,608.0 | +8.0 | +0.5 | 12,714,300 |
| 10/16 | 1,620.5 | 1,651.5 | 1,595.0 | 1,600.0 | -23.0 | -1.4 | 11,062,300 |
| 10/9 | 1,620.0 | 1,673.5 | 1,608.0 | 1,623.0 | +25.0 | +1.6 | 15,306,200 |
| 10/2 | 1,632.5 | 1,655.5 | 1,576.5 | 1,598.0 | -34.0 | -2.1 | 21,944,200 |
| 9/25 | 1,612.0 | 1,635.0 | 1,588.5 | 1,632.0 | -11.0 | -0.7 | 12,985,400 |
| 9/18 | 1,659.0 | 1,660.0 | 1,609.5 | 1,643.0 | -16.0 | -1.0 | 20,579,700 |
| 9/11 | 1,650.5 | 1,664.5 | 1,605.5 | 1,659.0 | +3.0 | +0.2 | 20,773,400 |
| 9/4 | 1,652.0 | 1,688.0 | 1,624.5 | 1,656.0 | +7.0 | +0.4 | 17,207,500 |
| 8/28 | 1,647.0 | 1,697.5 | 1,622.0 | 1,649.0 | -8.5 | -0.5 | 14,155,900 |
| 8/21 | 1,668.0 | 1,694.5 | 1,634.0 | 1,657.5 | -11.0 | -0.7 | 10,891,700 |
| 8/14 | 1,628.0 | 1,715.0 | 1,625.5 | 1,668.5 | +93.0 | +5.9 | 18,173,400 |
| 8/7 | 1,542.5 | 1,607.0 | 1,537.0 | 1,575.5 | +56.5 | +3.7 | 20,145,900 |
| 7/31 | 1,574.0 | 1,590.0 | 1,516.5 | 1,519.0 | -73.5 | -4.6 | 20,888,600 |
| 7/22 | 1,620.5 | 1,626.5 | 1,586.0 | 1,592.5 | -31.0 | -1.9 | 7,644,700 |
| 7/17 | 1,532.5 | 1,671.5 | 1,515.0 | 1,623.5 | +120.0 | +8.0 | 19,849,900 |
| 7/10 | 1,563.0 | 1,601.5 | 1,499.5 | 1,503.5 | -73.0 | -4.6 | 16,757,200 |
| 7/3 | 1,580.0 | 1,617.5 | 1,555.0 | 1,576.5 | -30.0 | -1.9 | 20,680,500 |
| 6/26 | 1,650.0 | 1,685.0 | 1,574.5 | 1,606.5 | -57.5 | -3.5 | 26,337,800 |
| 6/19 | 1,691.0 | 1,738.0 | 1,644.0 | 1,664.0 | -57.5 | -3.3 | 23,583,000 |
| 6/12 | 1,830.0 | 1,850.5 | 1,623.0 | 1,721.5 | -64.5 | -3.6 | 25,567,400 |
| 6/5 | 1,734.0 | 1,796.0 | 1,719.0 | 1,786.0 | +73.0 | +4.3 | 18,567,400 |
| 5/29 | 1,665.5 | 1,767.0 | 1,662.0 | 1,713.0 | +78.5 | +4.8 | 26,014,000 |
| 5/22 | 1,553.0 | 1,686.0 | 1,538.5 | 1,634.5 | +54.5 | +3.5 | 27,191,300 |
| 5/15 | 1,785.5 | 1,823.5 | 1,562.0 | 1,580.0 | -201.5 | -11.3 | 24,285,000 |
| 5/8 | 1,772.0 | 1,804.5 | 1,694.0 | 1,781.5 | +61.0 | +3.6 | 10,609,300 |
| 5/1 | 1,694.0 | 1,775.5 | 1,678.0 | 1,720.5 | +33.0 | +2.0 | 17,382,400 |
| 4/24 | 1,713.0 | 1,742.5 | 1,681.5 | 1,687.5 | -50.0 | -2.9 | 17,676,900 |
▶︎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
