KabuInsight

三菱地所

8802
プライム/不動産業/Mitsubishi Estate Company,Limited
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
2026-03-134,731.04,842.04,725.04,729.0-107.0-2.21%4,617,300
2026-03-124,848.04,899.04,743.04,836.0-182.0-3.63%5,591,700
2026-03-114,983.05,050.04,924.05,018.0+105.0+2.14%3,854,100
2026-03-104,894.04,994.04,852.04,913.0+159.0+3.34%5,253,900
2026-03-094,694.04,778.04,625.04,754.0-220.0-4.42%4,333,900
2026-03-064,905.04,988.04,869.04,974.0+48.0+0.97%3,608,300
2026-03-055,048.05,103.04,891.04,926.0+75.0+1.55%4,380,800
2026-03-044,831.04,970.04,763.04,851.0-234.0-4.60%5,654,800
2026-03-035,108.05,255.05,085.05,085.0-223.0-4.20%5,486,700
2026-03-025,099.05,318.05,075.05,308.0+30.0+0.57%3,575,300
2026-02-275,274.05,324.05,216.05,278.0+1.0+0.02%6,621,200
2026-02-265,300.05,407.05,248.05,277.0+57.0+1.09%6,128,400
2026-02-255,001.05,275.05,001.05,220.0+161.0+3.18%6,372,900
2026-02-245,096.05,149.05,024.05,059.0-30.0-0.59%4,510,000
2026-02-204,997.05,125.04,976.05,089.0-28.0-0.55%4,235,600
2026-02-194,894.05,181.04,846.05,117.0+253.0+5.20%5,796,600
2026-02-184,850.04,920.04,842.04,864.0+44.0+0.91%2,774,200
2026-02-174,853.04,858.04,762.04,820.0-17.0-0.35%1,974,500
2026-02-164,853.04,881.04,764.04,837.0-16.0-0.33%3,004,900
2026-02-134,923.04,948.04,821.04,853.0-170.0-3.38%6,825,600
2026-02-124,789.05,086.04,789.05,023.0+94.0+1.91%7,903,800
2026-02-104,777.04,936.04,692.04,929.0+463.0+10.37%7,199,100
2026-02-094,408.04,510.04,370.04,466.0+238.0+5.63%4,366,500
2026-02-064,176.04,240.04,136.04,228.0+46.0+1.10%2,524,800
2026-02-054,219.04,250.04,161.04,182.0+23.0+0.55%3,440,100
2026-02-044,037.04,162.04,020.04,159.0+105.0+2.59%2,954,700
2026-02-033,970.04,072.03,957.04,054.0+131.0+3.34%3,092,400
2026-02-024,005.04,016.03,920.03,923.0-17.0-0.43%2,573,400
2026-01-303,926.03,962.03,896.03,940.0+81.0+2.10%3,557,600
2026-01-293,784.03,869.03,747.03,859.0+42.0+1.10%4,136,900
2026-01-283,800.03,860.03,781.03,817.0-62.0-1.60%2,669,100
2026-01-273,864.03,905.03,820.03,879.0-4.0-0.10%2,710,800
2026-01-263,850.03,906.03,845.03,883.0-47.0-1.20%2,755,200
2026-01-233,920.03,970.03,892.03,930.00.00.00%2,378,700
2026-01-223,930.03,963.03,909.03,930.0+10.0+0.26%3,395,400
2026-01-213,885.03,934.03,874.03,920.0-24.0-0.61%2,692,100
2026-01-203,950.03,978.03,920.03,944.0-32.0-0.80%3,538,000
2026-01-193,954.04,002.03,941.03,976.0-3.0-0.08%4,893,500
2026-01-164,036.04,039.03,967.03,979.0-116.0-2.83%6,221,700
2026-01-154,157.04,177.04,095.04,095.0-62.0-1.49%3,588,100
2026-01-144,150.04,168.04,111.04,157.0+37.0+0.90%3,063,300
2026-01-134,100.04,155.04,046.04,120.0+122.0+3.05%4,629,800
2026-01-093,955.04,003.03,905.03,998.0+40.0+1.01%3,833,600
2026-01-084,010.04,054.03,941.03,958.0-35.0-0.88%5,734,900
2026-01-073,950.03,993.03,896.03,993.0-27.0-0.67%4,437,700
2026-01-063,920.04,037.03,900.04,020.0+163.0+4.23%4,204,800
2026-01-053,869.03,905.03,841.03,857.0+36.0+0.94%3,117,100
2025-12-303,850.03,866.03,821.03,821.0-44.0-1.14%2,370,200
2025-12-293,856.03,887.03,833.03,865.0+9.0+0.23%4,941,300
2025-12-263,888.03,914.03,833.03,856.0-13.0-0.34%1,536,700
2025-12-253,835.03,870.03,816.03,869.0+50.0+1.31%773,500
2025-12-243,822.03,834.03,792.03,819.0-9.0-0.24%1,562,200
2025-12-233,832.03,836.03,803.03,828.0+4.0+0.10%2,058,400
2025-12-223,800.03,834.03,775.03,824.0+37.0+0.98%3,420,200
2025-12-193,771.03,885.03,737.03,787.0+9.0+0.24%8,698,000
2025-12-183,798.03,826.03,772.03,778.0+6.0+0.16%4,323,600
2025-12-173,819.03,832.03,765.03,772.0-47.0-1.23%3,609,500
2025-12-163,924.03,929.03,819.03,819.0-123.0-3.12%4,229,600
2025-12-153,804.03,967.03,796.03,942.0+84.0+2.18%5,635,800
2025-12-123,782.03,913.03,765.03,858.0+119.0+3.18%6,709,000
2025-12-113,816.03,817.03,710.03,739.0-20.0-0.53%3,413,400
2025-12-103,760.03,788.03,707.03,759.0+10.0+0.27%4,533,600
2025-12-093,807.03,820.03,706.03,749.0-71.0-1.86%4,231,000
2025-12-083,670.03,830.03,657.03,820.0+198.0+5.47%5,421,500
2025-12-053,642.03,654.03,621.03,622.0-62.0-1.68%4,465,000
2025-12-043,666.03,700.03,649.03,684.0+25.0+0.68%3,552,700
2025-12-033,640.03,663.03,626.03,659.0+44.0+1.22%3,631,000
2025-12-023,600.03,621.03,540.03,615.00.00.00%4,611,500
2025-12-013,649.03,669.03,571.03,615.0-70.0-1.90%5,057,800
2025-11-283,649.03,698.03,635.03,685.0+23.0+0.63%3,893,500
2025-11-273,656.03,672.03,627.03,662.0+27.0+0.74%3,877,300
2025-11-263,543.03,653.03,530.03,635.0+125.0+3.56%5,579,000
2025-11-253,500.03,530.03,474.03,510.0+21.0+0.60%4,823,900
2025-11-213,392.03,517.03,384.03,489.0+134.0+3.99%10,672,000
2025-11-203,328.03,405.03,311.03,355.0+45.0+1.36%4,670,300
2025-11-193,310.03,337.03,273.03,310.0+60.0+1.85%4,060,100
2025-11-183,273.03,309.03,243.03,250.0-37.0-1.13%3,786,000
2025-11-173,310.03,340.03,242.03,287.0-54.0-1.62%3,219,500
2025-11-143,316.03,381.03,282.03,341.0+43.0+1.30%3,308,900
2025-11-133,286.03,329.03,239.03,298.0+12.0+0.37%3,809,900
2025-11-123,250.03,324.03,246.03,286.0+82.0+2.56%5,562,700
2025-11-113,230.03,276.03,195.03,204.0-185.0-5.46%7,228,400
2025-11-103,443.03,447.03,389.03,389.0-12.0-0.35%2,863,600
2025-11-073,395.03,430.03,394.03,401.0+31.0+0.92%2,969,400
2025-11-063,320.03,386.03,309.03,370.0+81.0+2.46%3,672,400
2025-11-053,330.03,345.03,243.03,289.0+7.0+0.21%3,826,700
2025-11-043,300.03,317.03,232.03,282.0+18.0+0.55%3,326,800
2025-10-313,301.03,336.03,257.03,264.0-13.0-0.40%3,639,800
2025-10-303,253.03,300.03,226.03,277.0+24.0+0.74%9,949,200
2025-10-293,336.03,345.03,237.03,253.0-89.0-2.66%2,543,900
2025-10-283,377.03,385.03,342.03,342.0-35.0-1.04%1,918,600
2025-10-273,378.03,388.03,327.03,377.0+39.0+1.17%3,118,200
2025-10-243,368.03,378.03,325.03,338.0-33.0-0.98%2,320,500
2025-10-233,354.03,403.03,337.03,371.0+17.0+0.51%2,733,200
2025-10-223,353.03,376.03,319.03,354.0+33.0+0.99%2,150,400
2025-10-213,395.03,401.03,321.03,321.0-45.0-1.34%3,232,000
2025-10-203,348.03,392.03,322.03,366.0+45.0+1.36%3,222,000
2025-10-173,313.03,338.03,303.03,321.0-20.0-0.60%2,721,500
2025-10-163,341.03,363.03,330.03,341.0+44.0+1.33%2,473,400
2025-10-153,279.03,310.03,276.03,297.0+21.0+0.64%2,909,500
2025-10-143,267.03,311.03,240.03,276.0-35.0-1.06%3,947,800
2025-10-103,370.03,374.03,305.03,311.0-82.0-2.42%2,979,000
2025-10-093,400.03,415.03,382.03,393.0+5.0+0.15%2,476,700
2025-10-083,423.03,459.03,386.03,388.0-32.0-0.94%3,520,300
2025-10-073,440.03,492.03,418.03,420.0-20.0-0.58%4,522,600
2025-10-063,426.03,472.03,405.03,440.0+158.0+4.81%5,349,600
2025-10-033,214.03,295.03,210.03,282.0+43.0+1.33%2,439,100
2025-10-023,280.03,297.03,217.03,239.0-53.0-1.61%3,681,300
2025-10-013,370.03,376.03,275.03,292.0-111.0-3.26%3,616,100
2025-09-303,390.03,410.03,346.03,403.0+27.0+0.80%3,145,900
2025-09-293,402.03,411.03,355.03,376.0-49.0-1.43%2,202,800
2025-09-263,386.03,462.03,372.03,425.0+77.0+2.30%3,835,200
2025-09-253,390.03,402.03,331.03,348.0-9.0-0.27%2,714,600
2025-09-243,335.03,360.03,306.03,357.0+9.0+0.27%2,565,800
2025-09-223,380.03,382.03,333.03,348.0-9.0-0.27%1,860,700
2025-09-193,380.03,412.03,334.03,357.0-30.0-0.89%6,935,500
2025-09-183,354.03,427.03,343.03,387.0+29.0+0.86%2,704,700
2025-09-173,367.03,371.03,325.03,358.0+1.0+0.03%2,459,900
2025-09-163,360.03,392.03,350.03,357.0-14.0-0.42%2,142,900
2025-09-123,383.03,402.03,354.03,371.0——2,794,700

直近120営業日分を表示