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
2011/12/30 90 91 90 91 3,928,000
2011/12/29 89 90 89 90 4,308,000
2011/12/28 90 90 89 89 2,520,000
2011/12/27 90 90 89 90 3,788,000
2011/12/26 91 92 90 90 5,818,000
2011/12/22 91 91 90 91 3,325,000
2011/12/21 91 92 90 90 7,159,000
2011/12/20 90 91 90 90 3,902,000
2011/12/19 90 91 90 90 5,308,000
2011/12/16 90 91 89 90 9,567,000
2011/12/15 90 90 89 89 4,570,000
2011/12/14 90 91 90 90 4,833,000
2011/12/13 91 91 90 90 4,685,000
2011/12/12 92 93 91 92 6,431,000
2011/12/09 91 92 91 91 11,915,000
2011/12/08 94 95 92 92 6,708,000
2011/12/07 94 95 94 95 4,625,000
2011/12/06 94 95 94 94 3,409,000
2011/12/05 95 96 94 95 5,483,000
2011/12/02 95 95 94 95 3,171,000
2011/12/01 94 96 94 95 10,769,000
2011/11/30 92 93 92 92 7,043,000
2011/11/29 92 93 91 93 6,291,000
2011/11/28 90 91 90 91 6,014,000
2011/11/25 89 91 88 89 16,152,000
2011/11/24 88 90 88 88 10,507,000
2011/11/22 89 92 89 90 26,273,000
2011/11/21 92 93 91 91 7,853,000
2011/11/18 94 94 92 92 8,951,000
2011/11/17 94 95 93 95 8,530,000
2011/11/16 96 97 95 95 6,250,000
2011/11/15 97 98 97 97 3,401,000
2011/11/14 98 98 97 98 4,860,000
2011/11/11 98 98 97 97 4,558,000
2011/11/10 97 98 96 98 12,368,000
2011/11/09 99 100 98 99 7,087,000
2011/11/08 100 101 98 99 10,170,000
2011/11/07 101 101 100 100 5,426,000
2011/11/04 104 104 101 101 7,115,000
2011/11/02 103 103 102 102 10,219,000
2011/11/01 103 104 103 103 6,672,000
2011/10/31 104 107 104 105 25,714,000
2011/10/28 102 104 101 103 22,799,000
2011/10/27 103 104 101 101 9,712,000
2011/10/26 102 103 101 103 7,756,000
2011/10/25 104 105 103 103 7,863,000
2011/10/24 101 103 101 103 10,250,000
2011/10/21 100 101 99 100 9,203,000
2011/10/20 103 103 99 99 9,507,000
2011/10/19 104 104 102 103 5,743,000
2011/10/18 103 104 103 103 3,513,000
2011/10/17 104 105 104 105 4,799,000
2011/10/14 104 104 103 104 4,319,000
2011/10/13 105 105 104 105 4,708,000
2011/10/12 104 104 103 104 6,646,000
2011/10/11 105 105 103 104 10,096,000
2011/10/07 102 104 102 102 11,635,000
2011/10/06 102 102 101 102 3,006,000
2011/10/05 102 103 100 101 9,053,000
2011/10/04 101 103 101 102 8,794,000
2011/10/03 102 103 101 103 9,334,000
2011/09/30 105 106 102 103 16,348,000
2011/09/29 103 105 102 105 16,828,000
2011/09/28 100 103 99 103 16,900,000
2011/09/27 98 99 98 99 6,007,000
2011/09/26 97 98 96 97 6,659,000
2011/09/22 98 99 97 97 9,370,000
2011/09/21 100 100 99 100 2,998,000
2011/09/20 100 100 99 100 4,378,000
2011/09/16 100 101 100 100 6,869,000
2011/09/15 99 101 99 101 13,337,000
2011/09/14 99 99 98 99 4,906,000
2011/09/13 96 99 96 99 8,482,000
2011/09/12 97 98 96 96 10,449,000
2011/09/09 98 99 98 99 9,849,000
2011/09/08 99 100 98 99 4,020,000
2011/09/07 99 99 98 99 4,830,000
2011/09/06 98 98 97 98 4,744,000
2011/09/05 98 99 98 99 2,578,000
2011/09/02 99 100 98 100 8,119,000
2011/09/01 99 100 98 100 6,518,000
2011/08/31 98 100 98 98 9,031,000
2011/08/30 97 99 96 98 15,598,000
2011/08/29 97 97 95 96 6,889,000
2011/08/26 95 97 95 97 9,227,000
2011/08/25 94 96 93 96 16,418,000
2011/08/24 94 95 92 93 10,417,000
2011/08/23 92 94 91 93 16,448,000
2011/08/22 92 93 91 91 7,307,000
2011/08/19 93 94 92 93 7,105,000
2011/08/18 95 96 94 94 3,918,000
2011/08/17 95 96 95 95 4,050,000
2011/08/16 96 98 95 95 12,984,000
2011/08/15 96 97 96 96 5,277,000
2011/08/12 96 97 95 96 6,571,000
2011/08/11 95 96 94 95 6,497,000
2011/08/10 97 98 96 97 12,023,000
2011/08/09 95 96 93 95 24,046,000
2011/08/08 97 97 96 97 8,542,000
2011/08/05 98 99 96 97 12,053,000
2011/08/04 100 103 99 102 21,662,000
2011/08/03 100 101 98 98 10,616,000
2011/08/02 103 104 101 102 10,502,000
2011/08/01 101 104 101 103 19,925,000
2011/07/29 102 102 100 101 7,399,000
2011/07/28 102 104 102 102 13,851,000
2011/07/27 105 105 103 103 9,889,000
2011/07/26 104 106 104 105 7,679,000
2011/07/25 105 106 104 104 5,906,000
2011/07/22 104 106 104 105 15,407,000
2011/07/21 104 104 102 104 11,525,000
2011/07/20 105 105 102 104 10,463,000
2011/07/19 103 104 102 104 7,565,000
2011/07/15 103 104 103 104 5,179,000
2011/07/14 103 104 102 104 8,651,000
2011/07/13 101 105 101 104 14,273,000
2011/07/12 103 103 102 102 6,333,000
2011/07/11 105 106 104 104 11,162,000
2011/07/08 104 107 104 106 20,237,000
2011/07/07 101 104 101 103 18,808,000
2011/07/06 100 101 99 101 18,602,000
2011/07/05 100 101 99 99 6,761,000
2011/07/04 100 101 99 99 13,308,000
2011/07/01 98 99 98 99 4,688,000
2011/06/30 98 99 97 98 7,715,000
2011/06/29 96 98 96 98 11,560,000
2011/06/28 97 98 96 96 16,861,000
2011/06/27 97 97 96 96 8,053,000
2011/06/24 97 97 96 97 4,388,000
2011/06/23 95 97 95 97 7,449,000
2011/06/22 95 96 94 96 12,862,000
2011/06/21 94 95 93 95 9,516,000
2011/06/20 94 94 93 93 4,011,000
2011/06/17 95 96 93 93 11,504,000
2011/06/16 94 95 94 95 5,182,000
2011/06/15 96 96 94 94 8,828,000
2011/06/14 95 97 95 96 25,585,000
2011/06/13 94 96 93 94 20,035,000
2011/06/10 95 96 94 94 15,067,000
2011/06/09 94 95 93 95 8,793,000
2011/06/08 95 95 94 95 6,023,000
2011/06/07 93 95 93 95 10,365,000
2011/06/06 94 94 93 93 4,048,000
2011/06/03 95 96 94 94 6,498,000
2011/06/02 94 95 94 94 4,139,000
2011/06/01 96 96 95 96 4,114,000
2011/05/31 93 96 93 96 11,414,000
2011/05/30 94 94 93 93 2,787,000
2011/05/27 95 96 93 93 14,228,000
2011/05/26 94 96 94 96 9,411,000
2011/05/25 95 96 94 94 6,311,000
2011/05/24 95 96 94 94 4,833,000
2011/05/23 96 97 95 95 4,668,000
2011/05/20 96 97 96 96 3,774,000
2011/05/19 98 98 96 96 5,805,000
2011/05/18 97 98 96 98 7,432,000
2011/05/17 98 98 96 97 5,462,000
2011/05/16 98 99 98 98 5,013,000
2011/05/13 98 99 98 98 5,697,000
2011/05/12 99 100 98 98 12,639,000
2011/05/11 100 101 99 99 7,581,000
2011/05/10 99 100 98 99 10,457,000
2011/05/09 100 100 99 99 3,431,000
2011/05/06 100 100 98 100 11,135,000
2011/05/02 100 101 99 101 8,868,000
2011/04/28 100 100 98 99 8,232,000
2011/04/27 98 100 97 99 13,601,000
2011/04/26 99 99 97 97 7,750,000
2011/04/25 99 101 98 99 17,291,000
2011/04/22 96 98 96 97 5,303,000
2011/04/21 97 98 96 97 3,468,000
2011/04/20 96 98 96 97 5,442,000
2011/04/19 96 97 95 95 6,628,000
2011/04/18 97 98 96 96 6,958,000
2011/04/15 97 98 96 96 7,700,000
2011/04/14 98 98 97 98 4,663,000
2011/04/13 97 98 96 98 7,908,000
2011/04/12 97 98 97 97 4,813,000
2011/04/11 98 99 98 98 3,481,000
2011/04/08 96 99 96 99 13,868,000
2011/04/07 97 98 96 96 8,165,000
2011/04/06 99 99 96 96 13,793,000
2011/04/05 101 101 98 98 7,723,000
2011/04/04 103 104 101 101 6,195,000
2011/04/01 103 105 102 103 18,423,000
2011/03/31 102 103 101 102 8,274,000
2011/03/30 99 102 99 102 11,807,000
2011/03/29 98 99 97 99 7,113,000
2011/03/28 99 100 98 99 8,697,000
2011/03/25 100 100 98 99 7,844,000
2011/03/24 101 102 99 99 8,485,000
2011/03/23 104 104 101 101 11,931,000
2011/03/22 104 104 101 104 12,976,000
2011/03/18 97 100 96 99 22,045,000
2011/03/17 90 97 90 96 25,630,000
2011/03/16 91 96 91 94 30,968,000
2011/03/15 98 99 82 88 46,489,000
2011/03/14 94 102 93 97 32,949,000
2011/03/11 111 112 110 110 16,848,000
2011/03/10 114 115 112 112 10,624,000
2011/03/09 115 116 114 114 5,443,000
2011/03/08 114 115 114 114 4,031,000
2011/03/07 115 116 114 114 4,389,000
2011/03/04 116 116 115 116 4,558,000
2011/03/03 114 116 114 114 9,378,000
2011/03/02 117 117 114 114 11,798,000
2011/03/01 116 118 115 118 9,687,000
2011/02/28 115 116 114 116 9,825,000
2011/02/25 114 115 113 115 5,578,000
2011/02/24 115 117 113 114 21,079,000
2011/02/23 116 118 115 116 10,269,000
2011/02/22 119 120 117 117 8,176,000
2011/02/21 120 120 119 120 5,308,000
2011/02/18 120 121 119 120 7,713,000
2011/02/17 121 121 119 120 11,418,000
2011/02/16 119 122 119 120 34,011,000
2011/02/15 119 119 118 118 4,380,000
2011/02/14 119 120 118 119 12,925,000
2011/02/10 119 120 118 119 10,261,000
2011/02/09 119 120 118 119 9,172,000
2011/02/08 119 120 118 119 14,548,000
2011/02/07 118 120 117 119 21,290,000
2011/02/04 118 118 117 117 6,118,000
2011/02/03 115 118 115 116 11,854,000
2011/02/02 116 117 115 115 14,807,000
2011/02/01 115 116 114 115 7,361,000
2011/01/31 115 115 113 114 11,544,000
2011/01/28 117 118 115 115 9,223,000
2011/01/27 116 118 116 118 7,387,000
2011/01/26 116 117 116 116 3,454,000
2011/01/25 117 118 116 117 17,317,000
2011/01/24 116 117 115 116 8,335,000
2011/01/21 120 120 115 115 20,774,000
2011/01/20 117 120 117 120 17,072,000
2011/01/19 117 118 116 118 6,972,000
2011/01/18 117 119 116 116 18,471,000
2011/01/17 118 119 116 117 11,050,000
2011/01/14 120 121 118 118 23,512,000
2011/01/13 122 122 120 121 12,654,000
2011/01/12 122 123 120 121 12,334,000
2011/01/11 123 124 121 121 11,441,000
2011/01/07 121 123 120 123 19,106,000
2011/01/06 121 121 120 121 10,169,000
2011/01/05 120 121 118 119 14,344,000
2011/01/04 120 121 119 121 7,824,000

このページの先頭へ