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
2009/12/30 130 131 128 128 7,875,000
2009/12/29 130 131 129 130 6,751,000
2009/12/28 130 132 129 130 10,785,000
2009/12/25 129 129 128 129 7,358,000
2009/12/24 129 131 128 129 18,719,000
2009/12/22 129 130 128 129 9,290,000
2009/12/21 129 130 128 128 4,709,000
2009/12/18 129 130 127 129 10,150,000
2009/12/17 130 132 130 130 9,547,000
2009/12/16 130 131 130 131 6,492,000
2009/12/15 130 131 129 130 10,296,000
2009/12/14 133 134 130 131 9,431,000
2009/12/11 132 133 129 132 21,649,000
2009/12/10 132 134 130 131 22,873,000
2009/12/09 135 136 133 134 17,359,000
2009/12/08 135 137 133 136 19,625,000
2009/12/07 142 142 137 139 23,717,000
2009/12/04 139 143 135 141 50,030,000
2009/12/03 145 146 133 135 111,321,000
2009/12/02 122 124 119 119 16,412,000
2009/12/01 116 122 115 122 18,082,000
2009/11/30 113 117 113 117 12,696,000
2009/11/27 112 113 110 112 17,764,000
2009/11/26 113 116 112 114 11,930,000
2009/11/25 115 116 112 115 23,136,000
2009/11/24 119 120 114 115 14,558,000
2009/11/20 120 121 116 118 18,994,000
2009/11/19 129 130 121 122 12,366,000
2009/11/18 130 131 129 131 13,920,000
2009/11/17 129 131 128 131 14,283,000
2009/11/16 130 131 129 129 9,404,000
2009/11/13 131 131 129 131 8,531,000
2009/11/12 133 135 130 130 12,026,000
2009/11/11 131 135 131 132 8,680,000
2009/11/10 131 133 131 132 12,244,000
2009/11/09 132 133 131 132 4,298,000
2009/11/06 133 134 131 133 16,563,000
2009/11/05 133 134 131 133 9,571,000
2009/11/04 132 134 132 133 6,561,000
2009/11/02 133 134 132 133 10,131,000
2009/10/30 136 137 135 136 9,329,000
2009/10/29 136 137 134 134 16,148,000
2009/10/28 139 140 137 137 9,421,000
2009/10/27 140 141 138 138 9,740,000
2009/10/26 139 141 139 140 14,993,000
2009/10/23 141 142 138 138 10,363,000
2009/10/22 138 140 137 139 18,826,000
2009/10/21 139 140 138 138 10,978,000
2009/10/20 142 143 138 140 17,569,000
2009/10/19 140 141 138 140 15,273,000
2009/10/16 144 145 140 140 9,373,000
2009/10/15 144 146 143 144 9,645,000
2009/10/14 147 147 141 142 10,694,000
2009/10/13 147 151 146 147 12,755,000
2009/10/09 144 146 142 145 15,789,000
2009/10/08 143 145 141 143 9,990,000
2009/10/07 140 144 140 143 12,379,000
2009/10/06 140 142 138 139 12,935,000
2009/10/05 140 141 136 139 19,330,000
2009/10/02 141 142 138 140 13,950,000
2009/10/01 148 148 143 146 16,770,000
2009/09/30 148 148 146 148 8,793,000
2009/09/29 149 150 147 147 8,172,000
2009/09/28 150 151 146 148 13,905,000
2009/09/25 159 159 153 155 13,370,000
2009/09/24 157 161 156 161 11,232,000
2009/09/18 156 157 154 157 12,278,000
2009/09/17 157 159 156 157 8,491,000
2009/09/16 158 160 156 156 9,190,000
2009/09/15 160 161 157 157 8,634,000
2009/09/14 159 160 158 159 11,962,000
2009/09/11 162 162 159 161 20,205,000
2009/09/10 159 162 159 161 11,714,000
2009/09/09 160 162 158 159 16,477,000
2009/09/08 162 163 160 162 13,122,000
2009/09/07 165 165 162 163 8,168,000
2009/09/04 164 165 161 161 10,071,000
2009/09/03 165 166 164 165 12,382,000
2009/09/02 168 168 165 165 9,279,000
2009/09/01 168 170 168 170 6,870,000
2009/08/31 169 171 167 169 12,736,000
2009/08/28 169 171 168 169 14,520,000
2009/08/27 169 170 167 170 14,243,000
2009/08/26 169 171 169 170 8,003,000
2009/08/25 169 171 168 169 18,540,000
2009/08/24 167 172 166 170 24,109,000
2009/08/21 169 169 164 165 10,782,000
2009/08/20 168 169 167 169 7,520,000
2009/08/19 166 169 166 166 17,534,000
2009/08/18 165 167 164 165 9,153,000
2009/08/17 167 168 166 167 9,315,000
2009/08/14 167 170 167 169 15,639,000
2009/08/13 167 168 166 167 10,837,000
2009/08/12 168 169 167 167 7,041,000
2009/08/11 169 171 168 170 6,512,000
2009/08/10 171 172 169 170 13,352,000
2009/08/07 170 171 167 169 12,411,000
2009/08/06 168 172 168 171 11,026,000
2009/08/05 170 171 168 168 12,313,000
2009/08/04 175 176 170 172 15,130,000
2009/08/03 175 175 172 175 11,203,000
2009/07/31 175 176 173 175 16,336,000
2009/07/30 172 175 167 174 29,370,000
2009/07/29 168 169 167 168 9,042,000
2009/07/28 171 172 168 169 13,090,000
2009/07/27 169 170 166 167 14,390,000
2009/07/24 169 170 167 169 20,041,000
2009/07/23 156 163 156 162 18,675,000
2009/07/22 158 158 154 156 10,433,000
2009/07/21 156 159 155 159 15,426,000
2009/07/17 157 158 152 153 11,079,000
2009/07/16 162 163 157 157 10,682,000
2009/07/15 158 159 155 157 8,421,000
2009/07/14 156 158 154 156 15,501,000
2009/07/13 163 164 150 150 23,739,000
2009/07/10 162 166 161 163 13,624,000
2009/07/09 162 166 160 162 14,807,000
2009/07/08 165 166 158 161 21,329,000
2009/07/07 176 177 169 170 22,155,000
2009/07/06 177 178 175 175 6,853,000
2009/07/03 176 179 175 178 10,522,000
2009/07/02 180 181 177 177 12,051,000
2009/07/01 180 184 178 178 35,570,000
2009/06/30 179 181 178 181 24,470,000
2009/06/29 179 181 177 178 19,690,000
2009/06/26 179 180 178 179 16,633,000
2009/06/25 176 180 173 177 26,151,000
2009/06/24 176 178 174 174 14,042,000
2009/06/23 178 179 175 177 26,638,000
2009/06/22 179 183 177 182 24,085,000
2009/06/19 188 188 177 178 37,841,000
2009/06/18 189 191 182 187 87,751,000
2009/06/17 177 182 176 181 42,177,000
2009/06/16 178 182 176 176 30,348,000
2009/06/15 181 185 177 181 38,084,000
2009/06/12 177 185 176 179 95,751,000
2009/06/11 176 177 175 177 16,660,000
2009/06/10 175 179 174 177 28,671,000
2009/06/09 177 177 173 175 23,075,000
2009/06/08 179 182 175 177 50,018,000
2009/06/05 181 182 173 175 117,318,000
2009/06/04 156 173 156 171 150,557,000
2009/06/03 153 154 152 153 11,839,000
2009/06/02 156 158 152 152 23,892,000
2009/06/01 154 155 152 155 22,962,000
2009/05/29 153 155 150 152 26,910,000
2009/05/28 144 153 143 152 40,536,000
2009/05/27 144 146 143 145 10,586,000
2009/05/26 142 143 141 142 7,187,000
2009/05/25 143 144 142 143 5,597,000
2009/05/22 142 144 142 142 8,307,000
2009/05/21 144 145 143 143 5,774,000
2009/05/20 145 145 143 145 6,564,000
2009/05/19 147 148 143 143 7,708,000
2009/05/18 143 144 143 143 4,710,000
2009/05/15 145 146 143 145 14,712,000
2009/05/14 145 146 143 143 11,506,000
2009/05/13 147 148 146 146 11,352,000
2009/05/12 148 150 147 147 12,746,000
2009/05/11 150 151 148 150 10,869,000
2009/05/08 150 151 149 150 8,181,000
2009/05/07 153 154 150 151 15,941,000
2009/05/01 149 151 148 148 8,285,000
2009/04/30 149 150 148 150 13,528,000
2009/04/28 151 154 145 145 26,674,000
2009/04/27 151 155 148 154 34,795,000
2009/04/24 155 156 149 149 31,983,000
2009/04/23 148 154 147 154 29,922,000
2009/04/22 146 149 145 147 19,137,000
2009/04/21 144 145 142 144 10,779,000
2009/04/20 146 147 145 147 7,195,000
2009/04/17 146 147 144 145 11,580,000
2009/04/16 145 148 142 143 17,989,000
2009/04/15 143 145 141 145 15,304,000
2009/04/14 150 150 144 145 12,449,000
2009/04/13 151 152 148 150 11,871,000
2009/04/10 151 153 146 150 26,458,000
2009/04/09 149 151 147 148 24,382,000
2009/04/08 145 150 142 145 31,641,000
2009/04/07 144 150 144 148 29,326,000
2009/04/06 143 149 142 144 32,722,000
2009/04/03 147 147 140 140 39,132,000
2009/04/02 131 138 131 137 31,897,000
2009/04/01 126 130 125 129 12,865,000
2009/03/31 125 128 124 125 15,046,000
2009/03/30 131 134 127 127 12,551,000
2009/03/27 134 137 133 134 22,006,000
2009/03/26 128 133 127 131 19,088,000
2009/03/25 124 130 123 130 22,724,000
2009/03/24 118 123 118 123 32,799,000
2009/03/23 114 116 114 115 11,064,000
2009/03/19 116 117 114 114 6,434,000
2009/03/18 116 116 115 115 7,482,000
2009/03/17 115 117 114 116 13,178,000
2009/03/16 115 116 114 115 7,866,000
2009/03/13 113 114 112 114 18,043,000
2009/03/12 115 116 113 114 6,962,000
2009/03/11 116 116 114 116 6,926,000
2009/03/10 113 115 112 114 6,291,000
2009/03/09 114 115 112 113 5,519,000
2009/03/06 114 116 113 114 10,868,000
2009/03/05 116 119 115 117 16,190,000
2009/03/04 114 116 113 116 11,996,000
2009/03/03 111 114 110 114 13,299,000
2009/03/02 112 113 111 113 8,856,000
2009/02/27 113 115 112 115 9,089,000
2009/02/26 115 116 112 113 9,273,000
2009/02/25 114 115 112 115 10,056,000
2009/02/24 111 111 110 111 8,013,000
2009/02/23 113 114 112 113 7,619,000
2009/02/20 117 117 114 115 7,579,000
2009/02/19 114 116 114 116 6,667,000
2009/02/18 114 116 112 114 13,295,000
2009/02/17 116 117 115 115 6,629,000
2009/02/16 116 118 115 116 7,437,000
2009/02/13 116 117 115 116 6,511,000
2009/02/12 115 116 114 115 8,080,000
2009/02/10 118 119 116 116 7,834,000
2009/02/09 120 120 117 118 5,757,000
2009/02/06 119 119 116 118 9,650,000
2009/02/05 117 118 115 116 13,832,000
2009/02/04 116 117 114 117 10,888,000
2009/02/03 116 118 114 114 18,018,000
2009/02/02 119 120 117 118 9,663,000
2009/01/30 122 122 120 121 7,984,000
2009/01/29 124 126 122 124 8,680,000
2009/01/28 125 125 121 123 9,514,000
2009/01/27 119 126 119 125 15,293,000
2009/01/26 117 119 116 118 10,497,000
2009/01/23 120 120 116 116 14,438,000
2009/01/22 123 123 120 120 12,372,000
2009/01/21 123 125 122 123 16,119,000
2009/01/20 129 129 125 126 16,955,000
2009/01/19 132 133 129 129 12,381,000
2009/01/16 133 134 130 131 18,760,000
2009/01/15 130 133 130 132 10,394,000
2009/01/14 134 137 133 134 12,632,000
2009/01/13 135 136 133 133 16,771,000
2009/01/09 144 146 140 140 23,756,000
2009/01/08 148 151 143 144 59,379,000
2009/01/07 131 141 130 139 43,002,000
2009/01/06 127 129 125 129 19,505,000
2009/01/05 127 129 125 125 9,401,000

このページの先頭へ