三菱自動車(7211)の株価時系列情報
三菱自動車(7211)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 |
---|---|---|---|---|---|
2024/04/25 | 470 | 475 | 467 | 467 | 6,588,900 |
2024/04/24 | 464 | 474 | 464 | 470 | 8,168,900 |
2024/04/23 | 469 | 472 | 464 | 465 | 6,951,100 |
2024/04/22 | 469 | 469 | 459 | 461 | 12,210,500 |
2024/04/19 | 476 | 477 | 461 | 464 | 12,632,200 |
2024/04/18 | 476 | 487 | 473 | 481 | 9,532,800 |
2024/04/17 | 499 | 499 | 475 | 475 | 12,269,500 |
2024/04/16 | 510 | 518 | 496 | 497 | 11,909,100 |
2024/04/15 | 499 | 510 | 498 | 510 | 8,405,200 |
2024/04/12 | 507 | 510 | 503 | 506 | 9,805,400 |
2024/04/11 | 507 | 510 | 502 | 508 | 10,066,200 |
2024/04/10 | 509 | 515 | 508 | 511 | 8,504,200 |
2024/04/09 | 496 | 509 | 495 | 508 | 12,035,300 |
2024/04/08 | 492 | 496 | 490 | 495 | 8,277,000 |
2024/04/05 | 485 | 490 | 479 | 490 | 12,484,000 |
2024/04/04 | 495 | 498 | 486 | 487 | 11,674,300 |
2024/04/03 | 491 | 495 | 483 | 491 | 9,405,300 |
2024/04/02 | 497 | 499 | 491 | 493 | 7,529,200 |
2024/04/01 | 506 | 508 | 492 | 494 | 9,926,300 |
2024/03/29 | 504 | 509 | 499 | 506 | 10,338,600 |
2024/03/28 | 495 | 507 | 494 | 496 | 9,389,500 |
2024/03/27 | 503 | 507 | 500 | 500 | 10,041,000 |
2024/03/26 | 495 | 506 | 491 | 506 | 11,579,100 |
2024/03/25 | 503 | 505 | 496 | 496 | 8,023,300 |
2024/03/22 | 500 | 509 | 500 | 504 | 15,237,400 |
2024/03/21 | 505 | 509 | 493 | 497 | 16,954,000 |
2024/03/19 | 481 | 500 | 481 | 499 | 23,071,500 |
2024/03/18 | 478 | 484 | 474 | 480 | 18,742,100 |
2024/03/15 | 467 | 470 | 461 | 465 | 14,937,500 |
2024/03/14 | 457 | 460 | 452 | 460 | 10,870,600 |
2024/03/13 | 450 | 458 | 445 | 451 | 12,308,800 |
2024/03/12 | 440 | 445 | 433 | 445 | 10,460,100 |
2024/03/11 | 445 | 451 | 440 | 443 | 14,326,900 |
2024/03/08 | 450 | 458 | 449 | 453 | 9,857,700 |
2024/03/07 | 470 | 472 | 452 | 455 | 20,289,500 |
2024/03/06 | 470 | 481 | 469 | 473 | 13,882,800 |
2024/03/05 | 470 | 472 | 465 | 469 | 9,028,600 |
2024/03/04 | 467 | 475 | 466 | 470 | 12,511,000 |
2024/03/01 | 460 | 469 | 460 | 467 | 11,703,600 |
2024/02/29 | 462 | 471 | 460 | 462 | 13,741,100 |
2024/02/28 | 452 | 464 | 452 | 462 | 10,697,000 |
2024/02/27 | 450 | 459 | 448 | 455 | 11,624,500 |
2024/02/26 | 455 | 459 | 453 | 453 | 8,894,600 |
2024/02/22 | 453 | 454 | 450 | 454 | 8,008,600 |
2024/02/21 | 453 | 453 | 448 | 451 | 6,567,600 |
2024/02/20 | 452 | 457 | 450 | 452 | 7,027,400 |
2024/02/19 | 450 | 456 | 446 | 455 | 9,140,900 |
2024/02/16 | 442 | 451 | 440 | 449 | 14,558,400 |
2024/02/15 | 448 | 448 | 435 | 440 | 13,460,000 |
2024/02/14 | 446 | 447 | 437 | 444 | 12,456,700 |
2024/02/13 | 446 | 449 | 440 | 449 | 12,537,700 |
2024/02/09 | 453 | 454 | 444 | 444 | 13,540,000 |
2024/02/08 | 457 | 459 | 450 | 455 | 12,750,700 |
2024/02/07 | 447 | 459 | 447 | 456 | 16,067,500 |
2024/02/06 | 452 | 453 | 447 | 448 | 14,381,900 |
2024/02/05 | 460 | 465 | 451 | 453 | 24,387,600 |
2024/02/02 | 452 | 454 | 438 | 448 | 46,891,400 |
2024/02/01 | 469 | 474 | 464 | 473 | 13,244,300 |
2024/01/31 | 469 | 472 | 464 | 471 | 11,559,600 |
2024/01/30 | 465 | 471 | 461 | 468 | 11,956,000 |
2024/01/29 | 462 | 467 | 460 | 465 | 11,311,100 |
2024/01/26 | 455 | 460 | 452 | 454 | 8,084,800 |
2024/01/25 | 456 | 461 | 451 | 461 | 9,196,600 |
2024/01/24 | 460 | 461 | 454 | 456 | 7,079,000 |
2024/01/23 | 462 | 465 | 456 | 457 | 8,010,900 |
2024/01/22 | 455 | 464 | 453 | 462 | 8,961,100 |
2024/01/19 | 465 | 465 | 451 | 452 | 9,998,500 |
2024/01/18 | 453 | 464 | 452 | 459 | 9,295,200 |
2024/01/17 | 462 | 464 | 450 | 451 | 11,847,200 |
2024/01/16 | 463 | 464 | 455 | 455 | 10,947,000 |
2024/01/15 | 470 | 472 | 466 | 467 | 7,626,000 |
2024/01/12 | 472 | 477 | 463 | 470 | 12,026,800 |
2024/01/11 | 475 | 478 | 467 | 468 | 11,517,500 |
2024/01/10 | 460 | 465 | 457 | 463 | 8,156,800 |
2024/01/09 | 460 | 460 | 454 | 459 | 7,015,100 |
2024/01/05 | 460 | 462 | 455 | 455 | 8,227,200 |
2024/01/04 | 452 | 458 | 447 | 456 | 8,426,900 |
2023/12/29 | 448 | 452 | 448 | 449 | 6,262,700 |
2023/12/28 | 438 | 450 | 436 | 450 | 5,799,300 |
2023/12/27 | 450 | 454 | 447 | 450 | 7,176,000 |
2023/12/26 | 454 | 454 | 445 | 448 | 6,555,000 |
2023/12/25 | 451 | 459 | 450 | 454 | 10,122,900 |
2023/12/22 | 441 | 449 | 440 | 447 | 7,635,600 |
2023/12/21 | 440 | 448 | 439 | 441 | 10,786,500 |
2023/12/20 | 447 | 450 | 443 | 444 | 10,012,800 |
2023/12/19 | 434 | 443 | 431 | 437 | 7,133,700 |
2023/12/18 | 431 | 437 | 425 | 435 | 8,863,200 |
2023/12/15 | 430 | 437 | 426 | 437 | 16,137,200 |
2023/12/14 | 434 | 436 | 420 | 422 | 24,778,700 |
2023/12/13 | 457 | 458 | 449 | 453 | 13,057,300 |
2023/12/12 | 470 | 471 | 461 | 461 | 8,070,500 |
2023/12/11 | 461 | 465 | 458 | 463 | 8,963,900 |
2023/12/08 | 455 | 458 | 450 | 455 | 14,155,100 |
2023/12/07 | 480 | 482 | 468 | 471 | 10,055,600 |
2023/12/06 | 472 | 483 | 470 | 482 | 10,120,300 |
2023/12/05 | 469 | 472 | 466 | 471 | 8,427,100 |
2023/12/04 | 476 | 476 | 465 | 467 | 11,860,500 |
2023/12/01 | 489 | 490 | 481 | 484 | 8,266,900 |
2023/11/30 | 478 | 487 | 476 | 481 | 12,743,700 |
2023/11/29 | 487 | 489 | 482 | 482 | 10,538,600 |
2023/11/28 | 493 | 497 | 485 | 488 | 10,683,800 |
2023/11/27 | 500 | 500 | 491 | 492 | 9,446,200 |
2023/11/24 | 502 | 503 | 494 | 496 | 11,368,500 |
2023/11/22 | 483 | 492 | 481 | 490 | 10,774,100 |
2023/11/21 | 494 | 494 | 480 | 482 | 15,842,700 |
2023/11/20 | 504 | 508 | 492 | 495 | 13,033,900 |
2023/11/17 | 495 | 502 | 493 | 502 | 11,793,300 |
2023/11/16 | 500 | 511 | 498 | 503 | 13,264,500 |
2023/11/15 | 498 | 504 | 495 | 497 | 11,763,400 |
2023/11/14 | 499 | 500 | 493 | 493 | 10,011,000 |
2023/11/13 | 503 | 505 | 491 | 494 | 8,610,000 |
2023/11/10 | 494 | 499 | 490 | 499 | 11,702,100 |
2023/11/09 | 492 | 505 | 491 | 505 | 14,210,000 |
2023/11/08 | 500 | 507 | 488 | 491 | 18,050,600 |
2023/11/07 | 500 | 503 | 492 | 495 | 13,141,100 |
2023/11/06 | 494 | 501 | 489 | 498 | 16,210,800 |
2023/11/02 | 505 | 506 | 484 | 486 | 19,811,900 |
2023/11/01 | 499 | 501 | 489 | 499 | 17,266,400 |
2023/10/31 | 485 | 489 | 477 | 483 | 20,328,500 |
2023/10/30 | 498 | 516 | 479 | 485 | 43,370,100 |
2023/10/27 | 504 | 512 | 497 | 508 | 11,139,300 |
2023/10/26 | 511 | 511 | 500 | 504 | 10,129,600 |
2023/10/25 | 530 | 530 | 509 | 511 | 13,600,700 |
2023/10/24 | 520 | 524 | 504 | 522 | 15,474,800 |
2023/10/23 | 520 | 522 | 510 | 514 | 13,395,900 |
2023/10/20 | 526 | 532 | 519 | 524 | 11,392,700 |
2023/10/19 | 541 | 542 | 528 | 530 | 16,392,900 |
2023/10/18 | 558 | 564 | 548 | 557 | 11,290,800 |
2023/10/17 | 561 | 563 | 543 | 549 | 13,020,300 |
2023/10/16 | 565 | 566 | 550 | 556 | 9,414,000 |
2023/10/13 | 574 | 580 | 565 | 566 | 13,063,400 |
2023/10/12 | 589 | 594 | 581 | 583 | 13,100,200 |
2023/10/11 | 582 | 591 | 575 | 584 | 13,388,200 |
2023/10/10 | 572 | 581 | 560 | 577 | 19,349,700 |
2023/10/06 | 580 | 584 | 566 | 572 | 15,946,000 |
2023/10/05 | 600 | 601 | 578 | 585 | 17,523,100 |
2023/10/04 | 612 | 612 | 578 | 580 | 23,481,100 |
2023/10/03 | 656 | 656 | 624 | 625 | 17,910,600 |
2023/10/02 | 664 | 678 | 658 | 658 | 17,087,600 |
2023/09/29 | 672 | 676 | 649 | 651 | 19,663,100 |
2023/09/28 | 652 | 681 | 650 | 670 | 26,909,900 |
2023/09/27 | 652 | 652 | 633 | 649 | 15,115,900 |
2023/09/26 | 652 | 658 | 641 | 655 | 17,276,900 |
2023/09/25 | 652 | 662 | 645 | 662 | 11,495,000 |
2023/09/22 | 644 | 652 | 627 | 645 | 13,837,900 |
2023/09/21 | 648 | 664 | 648 | 652 | 14,173,800 |
2023/09/20 | 650 | 655 | 641 | 646 | 16,994,200 |
2023/09/19 | 624 | 663 | 623 | 663 | 18,717,900 |
2023/09/15 | 618 | 636 | 618 | 626 | 19,436,600 |
2023/09/14 | 596 | 615 | 595 | 615 | 14,761,800 |
2023/09/13 | 597 | 598 | 591 | 594 | 7,609,500 |
2023/09/12 | 579 | 595 | 579 | 594 | 11,173,500 |
2023/09/11 | 581 | 581 | 571 | 576 | 8,121,200 |
2023/09/08 | 582 | 588 | 578 | 580 | 10,630,600 |
2023/09/07 | 588 | 596 | 585 | 588 | 9,492,800 |
2023/09/06 | 578 | 593 | 576 | 590 | 13,074,000 |
2023/09/05 | 578 | 578 | 567 | 574 | 7,795,600 |
2023/09/04 | 569 | 576 | 568 | 576 | 9,055,300 |
2023/09/01 | 570 | 570 | 563 | 565 | 10,392,800 |
2023/08/31 | 566 | 574 | 563 | 573 | 10,106,400 |
2023/08/30 | 567 | 568 | 562 | 564 | 9,319,200 |
2023/08/29 | 564 | 565 | 559 | 559 | 7,672,000 |
2023/08/28 | 560 | 566 | 557 | 562 | 7,185,900 |
2023/08/25 | 548 | 554 | 546 | 552 | 5,407,100 |
2023/08/24 | 553 | 553 | 545 | 551 | 8,435,800 |
2023/08/23 | 551 | 562 | 548 | 558 | 8,258,200 |
2023/08/22 | 559 | 560 | 551 | 557 | 8,854,900 |
2023/08/21 | 557 | 561 | 550 | 552 | 8,011,600 |
2023/08/18 | 551 | 561 | 550 | 557 | 9,996,700 |
2023/08/17 | 562 | 562 | 544 | 559 | 11,180,500 |
2023/08/16 | 560 | 561 | 550 | 552 | 10,284,800 |
2023/08/15 | 575 | 575 | 565 | 566 | 7,013,000 |
2023/08/14 | 575 | 576 | 565 | 566 | 9,843,900 |
2023/08/10 | 568 | 578 | 567 | 574 | 7,344,200 |
2023/08/09 | 571 | 574 | 565 | 572 | 7,985,900 |
2023/08/08 | 575 | 588 | 575 | 576 | 12,767,000 |
2023/08/07 | 570 | 571 | 562 | 568 | 11,980,800 |
2023/08/04 | 568 | 579 | 566 | 577 | 9,342,200 |
2023/08/03 | 575 | 576 | 567 | 572 | 11,973,500 |
2023/08/02 | 588 | 596 | 581 | 581 | 17,516,900 |
2023/08/01 | 578 | 600 | 573 | 598 | 23,374,300 |
2023/07/31 | 572 | 574 | 566 | 572 | 16,547,500 |
2023/07/28 | 553 | 566 | 542 | 556 | 28,814,300 |
2023/07/27 | 582 | 582 | 555 | 563 | 21,819,500 |
2023/07/26 | 574 | 582 | 564 | 576 | 27,031,300 |
2023/07/25 | 545 | 587 | 544 | 584 | 57,694,900 |
2023/07/24 | 532 | 567 | 532 | 545 | 69,530,500 |
2023/07/21 | 520 | 523 | 514 | 519 | 16,035,800 |
2023/07/20 | 512 | 520 | 509 | 511 | 13,240,400 |
2023/07/19 | 502 | 512 | 501 | 512 | 16,817,800 |
2023/07/18 | 490 | 497 | 486 | 495 | 10,758,900 |
2023/07/14 | 491 | 494 | 482 | 489 | 12,733,500 |
2023/07/13 | 500 | 500 | 488 | 490 | 16,287,900 |
2023/07/12 | 519 | 519 | 501 | 502 | 14,032,500 |
2023/07/11 | 510 | 525 | 507 | 516 | 32,773,400 |
2023/07/10 | 507 | 508 | 495 | 499 | 14,826,900 |
2023/07/07 | 506 | 509 | 500 | 503 | 13,659,400 |
2023/07/06 | 507 | 519 | 504 | 507 | 15,743,700 |
2023/07/05 | 509 | 509 | 501 | 508 | 13,459,700 |
2023/07/04 | 516 | 523 | 510 | 511 | 15,802,600 |