KabuInsight

三菱商事

8058
プライム/卸売業/Mitsubishi Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,996.05,283.04,995.05,211.0+91.0+1.78%13,535,000
2026-03-125,181.05,191.05,046.05,120.0-100.0-1.92%9,599,900
2026-03-115,233.05,283.05,184.05,220.0+43.0+0.83%9,057,900
2026-03-104,988.05,180.04,961.05,177.0+259.0+5.27%11,227,200
2026-03-094,800.04,963.04,731.04,918.0-155.0-3.06%15,218,300
2026-03-065,061.05,115.04,967.05,073.0-41.0-0.80%9,676,400
2026-03-055,100.05,208.05,040.05,114.0+161.0+3.25%12,899,200
2026-03-045,073.05,199.04,924.04,953.0-362.0-6.81%18,267,600
2026-03-035,415.05,579.05,300.05,315.0-9.0-0.17%18,039,000
2026-03-025,123.05,372.05,103.05,324.0+34.0+0.64%13,336,000
2026-02-275,139.05,333.05,105.05,290.0+129.0+2.50%13,376,900
2026-02-265,200.05,252.05,156.05,161.00.00.00%10,596,900
2026-02-255,151.05,193.05,067.05,161.0+29.0+0.57%11,117,500
2026-02-245,108.05,132.05,022.05,132.0+141.0+2.83%12,190,000
2026-02-204,977.05,080.04,945.04,991.0+14.0+0.28%10,449,500
2026-02-194,920.05,007.04,911.04,977.0+77.0+1.57%7,040,400
2026-02-184,900.04,941.04,871.04,900.0+10.0+0.20%8,476,500
2026-02-174,943.04,969.04,865.04,890.0-38.0-0.77%9,262,500
2026-02-165,080.05,112.04,901.04,928.0-130.0-2.57%9,261,000
2026-02-135,164.05,193.05,058.05,058.0-106.0-2.05%10,583,400
2026-02-125,060.05,217.05,050.05,164.0+27.0+0.53%11,575,400
2026-02-104,975.05,138.04,950.05,137.0+212.0+4.30%14,219,800
2026-02-094,863.04,954.04,837.04,925.0+202.0+4.28%13,174,300
2026-02-064,555.04,734.04,535.04,723.0+98.0+2.12%14,911,400
2026-02-054,420.04,642.04,290.04,625.0+288.0+6.64%21,609,500
2026-02-044,250.04,348.04,220.04,337.0+128.0+3.04%10,627,600
2026-02-034,134.04,235.04,123.04,209.0+128.0+3.14%11,291,400
2026-02-024,155.04,225.04,077.04,081.0-16.0-0.39%8,915,600
2026-01-304,070.04,110.04,028.04,097.0+40.0+0.99%9,501,200
2026-01-294,066.04,088.04,007.04,057.0-31.0-0.76%9,890,700
2026-01-283,991.04,123.03,976.04,088.0+80.0+2.00%9,638,200
2026-01-273,980.04,020.03,933.04,008.0+98.0+2.51%8,630,100
2026-01-263,950.03,968.03,910.03,910.0-121.0-3.00%9,087,000
2026-01-234,087.04,104.04,031.04,031.0-51.0-1.25%7,083,900
2026-01-224,116.04,138.04,066.04,082.0+36.0+0.89%8,265,900
2026-01-214,020.04,076.04,011.04,046.0-44.0-1.08%7,266,400
2026-01-204,100.04,120.04,075.04,090.0-28.0-0.68%7,408,700
2026-01-194,055.04,125.04,015.04,118.0+63.0+1.55%8,922,000
2026-01-164,100.04,152.04,035.04,055.0-83.0-2.01%11,084,900
2026-01-154,055.04,185.04,044.04,138.0+83.0+2.05%11,737,300
2026-01-144,000.04,058.03,984.04,055.0+76.0+1.91%10,371,700
2026-01-133,852.03,979.03,851.03,979.0+197.0+5.21%13,747,400
2026-01-093,739.03,805.03,738.03,782.0+43.0+1.15%9,963,800
2026-01-083,770.03,783.03,731.03,739.0-31.0-0.82%7,738,500
2026-01-073,744.03,788.03,735.03,770.0-17.0-0.45%6,535,100
2026-01-063,686.03,787.03,675.03,787.0+134.0+3.67%11,747,500
2026-01-053,620.03,696.03,610.03,653.0+67.0+1.87%10,572,000
2025-12-303,566.03,587.03,545.03,586.0+17.0+0.48%5,107,300
2025-12-293,539.03,575.03,536.03,569.0+40.0+1.13%6,452,200
2025-12-263,519.03,536.03,509.03,529.0+6.0+0.17%5,651,200
2025-12-253,513.03,539.03,507.03,523.0+11.0+0.31%4,178,900
2025-12-243,565.03,566.03,512.03,512.0-56.0-1.57%8,070,200
2025-12-233,600.03,610.03,564.03,568.0-37.0-1.03%8,618,600
2025-12-223,649.03,658.03,605.03,605.0-12.0-0.33%6,298,700
2025-12-193,628.03,639.03,585.03,617.0-11.0-0.30%15,602,300
2025-12-183,600.03,628.03,569.03,628.0+28.0+0.78%8,324,900
2025-12-173,601.03,620.03,550.03,600.0-17.0-0.47%7,803,500
2025-12-163,700.03,712.03,615.03,617.0-163.0-4.31%12,753,500
2025-12-153,770.03,790.03,742.03,780.0+17.0+0.45%7,566,300
2025-12-123,766.03,784.03,753.03,763.0+42.0+1.13%11,350,900
2025-12-113,771.03,777.03,721.03,721.0-21.0-0.56%9,892,300
2025-12-103,795.03,820.03,742.03,742.0-68.0-1.78%8,702,100
2025-12-093,819.03,850.03,797.03,810.0-9.0-0.24%6,030,700
2025-12-083,760.03,819.03,749.03,819.0+75.0+2.00%6,994,400
2025-12-053,801.03,821.03,744.03,744.0-94.0-2.45%7,450,400
2025-12-043,688.03,856.03,683.03,838.0+168.0+4.58%12,380,500
2025-12-033,684.03,703.03,663.03,670.0-8.0-0.22%4,896,600
2025-12-023,668.03,710.03,668.03,678.0+12.0+0.33%5,658,800
2025-12-013,710.03,723.03,647.03,666.0-36.0-0.97%5,495,600
2025-11-283,670.03,708.03,642.03,702.0+28.0+0.76%6,585,300
2025-11-273,690.03,711.03,674.03,674.0-10.0-0.27%4,946,600
2025-11-263,686.03,711.03,666.03,684.0+46.0+1.26%8,906,700
2025-11-253,665.03,686.03,620.03,638.0-20.0-0.55%7,692,800
2025-11-213,575.03,667.03,543.03,658.0+40.0+1.11%10,858,100
2025-11-203,645.03,684.03,618.03,618.0+27.0+0.75%7,466,800
2025-11-193,592.03,625.03,552.03,591.0-5.0-0.14%8,580,500
2025-11-183,673.03,700.03,593.03,596.0-77.0-2.10%7,844,000
2025-11-173,724.03,730.03,667.03,673.0-77.0-2.05%6,731,800
2025-11-143,720.03,750.03,689.03,750.0+19.0+0.51%7,613,500
2025-11-133,711.03,743.03,706.03,731.0+27.0+0.73%5,854,700
2025-11-123,658.03,722.03,657.03,704.0+66.0+1.81%7,942,900
2025-11-113,670.03,682.03,616.03,638.0-34.0-0.93%5,843,900
2025-11-103,650.03,676.03,630.03,672.0+35.0+0.96%6,582,700
2025-11-073,600.03,644.03,585.03,637.0-2.0-0.05%8,051,800
2025-11-063,576.03,678.03,575.03,639.0+67.0+1.88%11,831,100
2025-11-053,498.03,590.03,482.03,572.0+4.0+0.11%16,700,200
2025-11-043,700.03,761.03,568.03,568.0-144.0-3.88%18,041,000
2025-10-313,710.03,724.03,680.03,712.0+31.0+0.84%8,947,500
2025-10-303,665.03,720.03,651.03,681.0+22.0+0.60%27,902,200
2025-10-293,670.03,679.03,640.03,659.0-20.0-0.54%6,826,400
2025-10-283,772.03,773.03,679.03,679.0-93.0-2.47%8,472,300
2025-10-273,735.03,778.03,728.03,772.0+90.0+2.44%8,499,200
2025-10-243,708.03,746.03,682.03,682.0-15.0-0.41%8,608,400
2025-10-233,680.03,706.03,653.03,697.0+24.0+0.65%7,207,400
2025-10-223,628.03,680.03,618.03,673.0+45.0+1.24%7,327,100
2025-10-213,650.03,679.03,627.03,628.0-10.0-0.27%8,034,900
2025-10-203,614.03,638.03,605.03,638.0+69.0+1.93%7,073,200
2025-10-173,543.03,582.03,540.03,569.0+8.0+0.22%5,726,700
2025-10-163,620.03,631.03,558.03,561.0-37.0-1.03%6,960,300
2025-10-153,563.03,602.03,560.03,598.0+80.0+2.27%7,718,800
2025-10-143,521.03,585.03,495.03,518.0-59.0-1.65%10,844,300
2025-10-103,596.03,613.03,551.03,577.0-26.0-0.72%10,260,600
2025-10-093,585.03,613.03,583.03,603.0+20.0+0.56%7,809,100
2025-10-083,600.03,633.03,583.03,583.0+28.0+0.79%9,619,300
2025-10-073,531.03,583.03,528.03,555.0+29.0+0.82%8,611,900
2025-10-063,605.03,614.03,526.03,526.0+34.0+0.97%11,962,600
2025-10-033,472.03,516.03,470.03,492.0+23.0+0.66%7,202,800
2025-10-023,450.03,497.03,448.03,469.0+4.0+0.12%7,984,200
2025-10-013,480.03,502.03,427.03,465.0-66.0-1.87%12,515,500
2025-09-303,506.03,541.03,467.03,531.0+19.0+0.54%8,579,400
2025-09-293,555.03,556.03,502.03,512.0-101.0-2.80%9,264,600
2025-09-263,579.03,637.03,561.03,613.0+50.0+1.40%11,390,400
2025-09-253,563.03,583.03,549.03,563.0+29.0+0.82%7,519,800
2025-09-243,600.03,609.03,531.03,534.0-66.0-1.83%11,091,300
2025-09-223,579.03,626.03,578.03,600.0+29.0+0.81%8,845,600
2025-09-193,565.03,634.03,563.03,571.0+66.0+1.88%24,597,400
2025-09-183,467.03,523.03,444.03,505.0+45.0+1.30%10,302,400
2025-09-173,470.03,474.03,425.03,460.0-12.0-0.35%6,962,900
2025-09-163,445.03,490.03,440.03,472.0+31.0+0.90%7,703,800
2025-09-123,474.03,480.03,439.03,441.0——8,040,800

直近120営業日分を表示