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 |