日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三菱重工業(7011)の株価時系列情報

三菱重工業(7011)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,359 1,445 1,350 1,365 84,243,300
2024/03/28 1 -> 10.00 分割
2024/03/27 13,995 14,015 13,400 13,465 6,626,600
2024/03/26 13,630 13,995 13,580 13,860 4,722,900
2024/03/25 13,500 13,740 13,405 13,590 3,815,800
2024/03/22 13,700 13,705 13,350 13,585 4,672,400
2024/03/21 13,180 13,470 13,060 13,465 5,263,900
2024/03/19 12,575 12,850 12,505 12,850 4,615,000
2024/03/18 12,420 12,615 12,305 12,615 3,502,600
2024/03/15 11,915 12,320 11,890 12,210 3,784,600
2024/03/14 11,920 12,075 11,760 12,030 2,644,300
2024/03/13 12,280 12,305 11,860 11,960 4,310,000
2024/03/12 11,800 12,030 11,715 11,980 4,501,600
2024/03/11 12,335 12,350 11,905 12,145 4,906,900
2024/03/08 12,445 12,815 12,400 12,635 3,856,300
2024/03/07 12,750 13,050 12,350 12,470 6,558,400
2024/03/06 12,175 12,630 12,085 12,585 4,200,200
2024/03/05 11,900 12,300 11,875 12,300 3,158,800
2024/03/04 12,050 12,135 11,900 11,930 2,974,300
2024/03/01 11,895 11,995 11,840 11,940 2,724,300
2024/02/29 11,725 11,825 11,590 11,825 4,034,700
2024/02/28 12,220 12,235 11,685 11,810 5,818,500
2024/02/27 11,800 12,140 11,785 12,090 4,985,300
2024/02/26 11,600 11,820 11,510 11,720 3,239,800
2024/02/22 11,460 11,575 11,335 11,550 3,333,500
2024/02/21 11,560 11,570 11,190 11,225 3,615,300
2024/02/20 11,495 11,655 11,390 11,480 4,605,500
2024/02/19 11,350 11,515 11,165 11,270 3,910,200
2024/02/16 11,035 11,260 10,900 11,000 3,871,300
2024/02/15 10,725 10,990 10,695 10,905 3,426,000
2024/02/14 10,450 10,570 10,320 10,530 1,992,900
2024/02/13 10,305 10,560 10,300 10,550 2,929,800
2024/02/09 10,280 10,370 10,160 10,225 2,396,500
2024/02/08 10,485 10,645 10,255 10,275 4,206,300
2024/02/07 10,800 10,800 10,145 10,360 8,547,900
2024/02/06 10,075 10,770 9,912 10,755 9,360,500
2024/02/05 9,990 10,175 9,901 10,105 4,272,900
2024/02/02 9,903 9,933 9,723 9,886 2,838,100
2024/02/01 9,890 9,962 9,810 9,829 3,091,000
2024/01/31 9,767 9,942 9,747 9,942 3,217,900
2024/01/30 9,752 9,918 9,715 9,832 3,948,600
2024/01/29 9,500 9,749 9,498 9,688 3,512,900
2024/01/26 9,541 9,577 9,381 9,405 2,616,000
2024/01/25 9,545 9,660 9,473 9,618 2,674,100
2024/01/24 9,440 9,577 9,420 9,533 2,820,900
2024/01/23 9,500 9,775 9,480 9,490 5,035,500
2024/01/22 9,391 9,496 9,340 9,493 2,981,200
2024/01/19 9,490 9,490 9,227 9,299 3,255,800
2024/01/18 9,275 9,417 9,264 9,330 2,981,900
2024/01/17 9,518 9,526 9,281 9,344 4,647,600
2024/01/16 9,580 9,585 9,325 9,426 4,367,400
2024/01/15 9,330 9,545 9,324 9,545 4,738,100
2024/01/12 9,165 9,307 9,157 9,250 4,722,400
2024/01/11 8,911 9,282 8,911 9,164 8,434,500
2024/01/10 8,632 8,845 8,596 8,831 4,863,400
2024/01/09 8,700 8,814 8,548 8,651 4,557,800
2024/01/05 8,417 8,668 8,413 8,641 4,817,500
2024/01/04 8,225 8,410 8,153 8,371 3,087,600
2023/12/29 8,200 8,286 8,183 8,241 2,511,300
2023/12/28 8,090 8,258 8,080 8,227 2,055,000
2023/12/27 8,035 8,212 8,035 8,197 3,158,900
2023/12/26 7,993 8,015 7,916 7,966 1,525,500
2023/12/25 7,911 8,049 7,897 7,988 2,387,500
2023/12/22 7,825 7,922 7,814 7,865 1,895,600
2023/12/21 7,736 7,863 7,731 7,814 1,938,700
2023/12/20 7,730 7,965 7,728 7,881 3,919,500
2023/12/19 7,555 7,694 7,525 7,646 2,065,000
2023/12/18 7,512 7,596 7,452 7,595 2,124,000
2023/12/15 7,665 7,708 7,567 7,612 3,465,600
2023/12/14 7,837 7,862 7,588 7,615 3,671,300
2023/12/13 7,900 7,993 7,794 7,837 4,345,100
2023/12/12 7,980 7,985 7,833 7,837 3,188,400
2023/12/11 7,800 7,937 7,800 7,904 2,915,600
2023/12/08 7,812 7,844 7,666 7,718 4,472,600
2023/12/07 8,119 8,120 7,943 7,997 3,751,200
2023/12/06 8,185 8,263 8,151 8,205 2,412,800
2023/12/05 8,237 8,256 8,061 8,122 2,673,200
2023/12/04 8,350 8,397 8,247 8,254 2,782,000
2023/12/01 8,360 8,465 8,296 8,424 3,911,200
2023/11/30 8,165 8,298 8,135 8,268 3,689,300
2023/11/29 8,322 8,338 8,181 8,206 4,490,000
2023/11/28 8,468 8,534 8,333 8,411 5,176,400
2023/11/27 8,760 8,770 8,331 8,382 9,475,700
2023/11/24 8,498 8,863 8,491 8,824 10,048,800
2023/11/22 8,248 8,335 8,195 8,295 2,541,500
2023/11/21 8,489 8,492 8,182 8,276 4,486,400
2023/11/20 8,495 8,549 8,446 8,488 2,677,000
2023/11/17 8,378 8,470 8,337 8,470 2,625,600
2023/11/16 8,430 8,438 8,300 8,395 3,070,100
2023/11/15 8,503 8,550 8,409 8,447 3,944,300
2023/11/14 8,283 8,524 8,251 8,470 4,729,200
2023/11/13 8,363 8,399 8,160 8,208 2,914,600
2023/11/10 8,170 8,332 8,095 8,306 3,910,600
2023/11/09 8,027 8,189 7,877 8,169 4,262,700
2023/11/08 8,388 8,393 7,824 7,970 7,992,700
2023/11/07 8,525 8,671 8,257 8,318 9,342,600
2023/11/06 8,105 8,573 7,843 8,525 13,332,300
2023/11/02 8,300 8,307 7,947 7,955 4,032,100
2023/11/01 7,966 8,097 7,910 8,086 4,754,900
2023/10/31 7,768 7,771 7,571 7,692 3,018,000
2023/10/30 7,777 7,828 7,695 7,720 2,301,900
2023/10/27 7,730 7,900 7,680 7,895 2,932,900
2023/10/26 7,812 7,859 7,728 7,747 3,808,600
2023/10/25 7,970 8,088 7,940 8,007 3,354,900
2023/10/24 7,845 7,906 7,550 7,869 4,561,300
2023/10/23 7,868 7,886 7,782 7,793 2,418,700
2023/10/20 7,834 7,958 7,762 7,914 3,439,000
2023/10/19 8,001 8,045 7,876 7,901 3,844,400
2023/10/18 8,241 8,322 8,010 8,171 3,103,000
2023/10/17 8,380 8,435 8,114 8,219 3,953,000
2023/10/16 8,408 8,408 8,216 8,262 3,451,000
2023/10/13 8,348 8,525 8,310 8,416 4,024,100
2023/10/12 8,112 8,418 8,112 8,407 4,169,500
2023/10/11 8,070 8,187 8,044 8,100 3,407,900
2023/10/10 8,060 8,145 7,988 8,109 5,028,900
2023/10/06 7,600 7,793 7,552 7,660 4,027,300
2023/10/05 7,554 7,671 7,330 7,610 5,462,900
2023/10/04 7,784 7,791 7,425 7,428 6,391,900
2023/10/03 8,094 8,100 7,838 7,863 4,533,100
2023/10/02 8,355 8,423 8,170 8,170 3,745,000
2023/09/29 8,520 8,574 8,307 8,346 3,382,600
2023/09/28 8,477 8,595 8,436 8,496 3,296,000
2023/09/27 8,380 8,450 8,313 8,446 2,794,800
2023/09/26 8,535 8,564 8,373 8,385 2,956,000
2023/09/25 8,660 8,679 8,477 8,500 2,580,100
2023/09/22 8,490 8,653 8,414 8,584 3,208,900
2023/09/21 8,726 8,726 8,561 8,620 2,976,100
2023/09/20 8,826 8,905 8,707 8,727 3,780,400
2023/09/19 8,720 8,816 8,634 8,789 3,164,400
2023/09/15 8,763 8,860 8,690 8,741 5,171,600
2023/09/14 8,530 8,705 8,442 8,620 6,029,400
2023/09/13 8,405 8,568 8,340 8,487 6,259,000
2023/09/12 8,748 8,825 8,201 8,425 10,958,900
2023/09/11 8,895 8,900 8,678 8,781 6,144,800
2023/09/08 8,969 9,108 8,889 9,058 6,001,100
2023/09/07 8,920 9,262 8,888 9,119 9,665,300
2023/09/06 8,688 8,995 8,681 8,912 5,584,000
2023/09/05 8,580 8,608 8,475 8,595 2,997,000
2023/09/04 8,383 8,550 8,358 8,529 3,352,000
2023/09/01 8,273 8,425 8,273 8,330 3,131,600
2023/08/31 8,281 8,329 8,210 8,270 3,997,600
2023/08/30 8,144 8,407 8,132 8,307 5,674,400
2023/08/29 8,000 8,147 7,999 8,084 3,589,500
2023/08/28 7,882 7,965 7,836 7,964 2,435,300
2023/08/25 7,780 7,840 7,740 7,803 1,930,900
2023/08/24 7,789 7,898 7,753 7,847 2,253,400
2023/08/23 7,800 7,842 7,742 7,790 2,439,700
2023/08/22 7,692 7,830 7,669 7,830 2,641,000
2023/08/21 7,623 7,734 7,595 7,610 2,637,600
2023/08/18 7,451 7,650 7,421 7,576 3,538,300
2023/08/17 7,555 7,606 7,345 7,451 3,511,300
2023/08/16 7,710 7,770 7,596 7,607 2,480,600
2023/08/15 7,781 7,829 7,750 7,771 1,991,700
2023/08/14 7,850 7,850 7,670 7,724 2,537,000
2023/08/10 7,700 7,857 7,590 7,823 3,721,600
2023/08/09 7,612 7,760 7,549 7,696 4,509,000
2023/08/08 7,442 7,658 7,442 7,588 6,816,300
2023/08/07 7,090 7,387 6,988 7,318 7,262,900
2023/08/04 6,639 7,200 6,581 7,200 9,386,300
2023/08/03 6,681 6,728 6,633 6,652 1,685,500
2023/08/02 6,790 6,919 6,742 6,748 2,175,200
2023/08/01 6,775 6,865 6,767 6,843 2,102,900
2023/07/31 6,712 6,754 6,681 6,731 1,980,700
2023/07/28 6,599 6,700 6,513 6,656 2,402,700
2023/07/27 6,600 6,679 6,578 6,668 1,529,200
2023/07/26 6,669 6,669 6,581 6,620 1,269,500
2023/07/25 6,614 6,669 6,596 6,669 1,238,400
2023/07/24 6,599 6,655 6,558 6,621 1,531,200
2023/07/21 6,550 6,592 6,491 6,548 1,453,600
2023/07/20 6,611 6,642 6,552 6,561 1,549,600
2023/07/19 6,454 6,611 6,454 6,606 2,929,400
2023/07/18 6,330 6,374 6,264 6,345 1,798,200
2023/07/14 6,415 6,454 6,268 6,337 2,010,700
2023/07/13 6,366 6,444 6,301 6,396 1,708,400
2023/07/12 6,497 6,497 6,319 6,348 1,988,500
2023/07/11 6,545 6,559 6,415 6,451 1,914,900
2023/07/10 6,615 6,678 6,521 6,529 1,973,200
2023/07/07 6,661 6,708 6,585 6,627 1,819,800
2023/07/06 6,713 6,804 6,683 6,704 1,848,400
2023/07/05 6,740 6,768 6,672 6,758 1,403,700
2023/07/04 6,790 6,799 6,726 6,741 1,601,500
2023/07/03 6,800 6,887 6,758 6,839 2,189,100
2023/06/30 6,716 6,723 6,653 6,711 1,493,500
2023/06/29 6,804 6,809 6,678 6,694 2,133,800
2023/06/28 6,711 6,741 6,643 6,730 1,805,300
2023/06/27 6,698 6,698 6,543 6,631 2,540,600
2023/06/26 6,605 6,708 6,503 6,667 2,700,000
2023/06/23 6,897 6,948 6,596 6,659 3,981,300
2023/06/22 6,887 6,991 6,863 6,890 3,378,000
2023/06/21 6,787 6,888 6,761 6,888 2,993,200
2023/06/20 6,835 6,898 6,777 6,833 3,346,700
2023/06/19 6,916 6,924 6,832 6,888 2,508,200
2023/06/16 6,879 6,880 6,701 6,822 4,389,800
2023/06/15 6,810 6,919 6,771 6,861 2,960,000
2023/06/14 6,782 6,920 6,782 6,887 3,826,400
2023/06/13 6,661 6,719 6,603 6,695 3,590,600
2023/06/12 6,580 6,707 6,561 6,663 4,568,400
2023/06/09 6,410 6,456 6,366 6,426 4,403,600
2023/06/08 6,466 6,550 6,428 6,474 4,466,300
2023/06/07 6,499 6,543 6,366 6,421 5,604,600
2023/06/06 6,197 6,475 6,170 6,459 5,051,000

このページの先頭へ