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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,707.5 | 1,758.5 | 1,681.0 | 1,737.5 | +24.5 | +1.4 | 22,242,400 |
| 4/10 | 1,571.5 | 1,741.0 | 1,563.5 | 1,713.0 | +142.0 | +9.0 | 35,596,200 |
| 4/3 | 1,618.0 | 1,650.0 | 1,515.5 | 1,571.0 | -90.0 | -5.4 | 37,257,600 |
| 3/27 | 1,344.0 | 1,727.5 | 1,327.0 | 1,661.0 | +321.0 | +24.0 | 52,196,400 |
| 3/19 | 1,489.5 | 1,551.0 | 1,291.0 | 1,340.0 | -136.0 | -9.2 | 43,046,100 |
| 3/13 | 1,764.0 | 1,789.5 | 1,372.5 | 1,476.0 | -352.0 | -19.3 | 49,752,900 |
| 3/6 | 1,834.5 | 1,922.0 | 1,821.5 | 1,828.0 | -16.0 | -0.9 | 28,706,600 |
| 2/28 | 2,105.0 | 2,107.0 | 1,821.0 | 1,844.0 | -326.0 | -15.0 | 31,952,700 |
| 2/21 | 2,097.5 | 2,177.5 | 2,078.5 | 2,170.0 | +44.5 | +2.1 | 22,391,900 |
| 2/14 | 2,182.0 | 2,198.5 | 2,096.5 | 2,125.5 | -56.5 | -2.6 | 16,734,200 |
| 2/7 | 2,131.5 | 2,202.0 | 2,123.0 | 2,182.0 | +30.0 | +1.4 | 21,358,300 |
| 1/31 | 2,144.0 | 2,283.0 | 2,128.0 | 2,152.0 | -2.0 | -0.1 | 31,356,600 |
| 1/24 | 2,105.5 | 2,155.5 | 2,070.0 | 2,154.0 | +61.5 | +2.9 | 14,845,600 |
| 1/17 | 2,103.5 | 2,121.5 | 2,069.5 | 2,092.5 | +11.5 | +0.6 | 14,177,900 |
| 1/10 | 2,094.0 | 2,137.0 | 2,050.0 | 2,081.0 | -8.5 | -0.4 | 16,996,800 |
| 12/30 | 2,123.0 | 2,123.0 | 2,085.0 | 2,089.5 | -33.0 | -1.6 | 2,764,200 |
| 12/27 | 2,129.0 | 2,139.0 | 2,108.0 | 2,122.5 | -4.5 | -0.2 | 7,122,300 |
| 12/20 | 2,107.5 | 2,153.0 | 2,102.0 | 2,127.0 | +19.5 | +0.9 | 19,855,900 |
| 12/13 | 2,006.0 | 2,112.0 | 1,998.0 | 2,107.5 | +109.5 | +5.5 | 19,621,300 |
| 12/6 | 2,015.0 | 2,023.5 | 1,977.5 | 1,998.0 | -8.5 | -0.4 | 13,161,700 |
| 11/29 | 2,018.0 | 2,029.5 | 1,996.0 | 2,006.5 | -12.0 | -0.6 | 19,195,100 |
| 11/22 | 1,998.5 | 2,056.5 | 1,997.5 | 2,018.5 | +14.5 | +0.7 | 19,892,300 |
| 11/15 | 2,103.0 | 2,109.0 | 1,963.0 | 2,004.0 | -68.0 | -3.3 | 24,021,400 |
| 11/8 | 2,122.0 | 2,134.0 | 2,047.5 | 2,072.0 | -59.0 | -2.8 | 18,331,100 |
| 11/1 | 2,089.0 | 2,131.5 | 2,065.5 | 2,131.0 | +35.0 | +1.7 | 15,462,000 |
| 10/25 | 2,094.0 | 2,133.0 | 2,087.0 | 2,096.0 | +13.0 | +0.6 | 13,963,400 |
| 10/18 | 2,098.0 | 2,145.5 | 2,083.0 | 2,083.0 | +16.5 | +0.8 | 10,775,400 |
| 10/11 | 2,062.5 | 2,086.5 | 2,051.5 | 2,066.5 | +0.5 | +0.0 | 12,327,700 |
| 10/4 | 2,074.5 | 2,107.0 | 2,021.0 | 2,066.0 | -22.0 | -1.1 | 17,021,600 |
| 9/27 | 2,101.0 | 2,152.5 | 2,069.0 | 2,088.0 | -25.5 | -1.2 | 18,017,800 |
▶︎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
