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
1986/12/27 421 424 420 423 2,624,000
1986/12/26 427 430 425 425 2,891,000
1986/12/25 437 440 426 426 5,298,000
1986/12/24 426 442 425 442 7,612,000
1986/12/23 425 429 425 425 4,887,000
1986/12/22 425 430 423 430 29,173,000
1986/12/19 429 445 428 430 17,071,000
1986/12/18 435 437 428 428 4,329,000
1986/12/17 440 443 436 436 5,053,000
1986/12/16 447 448 440 443 6,584,000
1986/12/15 450 452 444 444 3,730,000
1986/12/12 449 456 447 454 5,847,000
1986/12/11 454 456 441 448 5,957,000
1986/12/10 457 457 450 453 5,155,000
1986/12/09 467 470 452 452 8,129,000
1986/12/08 478 485 470 472 5,188,000
1986/12/06 475 479 470 475 2,185,000
1986/12/05 492 492 484 484 17,794,000
1986/12/04 467 493 465 481 30,647,000
1986/12/03 450 470 445 470 20,874,000
1986/12/02 447 447 439 440 3,443,000
1986/12/01 448 455 445 447 9,073,000
1986/11/29 443 447 439 439 5,808,000
1986/11/28 427 439 426 438 4,367,000
1986/11/27 427 429 420 425 4,029,000
1986/11/26 435 440 419 419 5,385,000
1986/11/25 444 445 435 441 4,807,000
1986/11/22 426 439 425 437 3,476,000
1986/11/21 414 424 413 421 3,865,000
1986/11/20 411 416 410 410 2,811,000
1986/11/19 413 413 406 406 6,601,000
1986/11/18 411 418 410 418 2,685,000
1986/11/17 416 421 411 411 3,350,000
1986/11/14 425 425 415 421 2,870,000
1986/11/13 435 436 429 429 3,702,000
1986/11/12 439 450 433 433 5,453,000
1986/11/11 430 448 430 444 4,864,000
1986/11/10 443 448 428 430 3,569,000
1986/11/07 437 453 431 448 13,573,000
1986/11/06 422 423 412 412 3,161,000
1986/11/05 414 430 410 412 5,076,000
1986/11/04 420 425 412 415 2,116,000
1986/11/01 410 414 403 409 5,191,000
1986/10/31 465 466 435 435 9,021,000
1986/10/30 438 470 429 461 22,472,000
1986/10/29 445 450 426 433 11,534,000
1986/10/28 424 448 420 440 12,030,000
1986/10/27 406 425 406 425 3,490,000
1986/10/25 401 424 392 406 5,720,000
1986/10/24 436 439 402 405 11,040,000
1986/10/23 405 450 400 431 12,829,000
1986/10/22 439 445 392 403 9,241,000
1986/10/21 450 455 420 434 12,102,000
1986/10/20 455 469 450 455 5,078,000
1986/10/17 486 495 470 472 6,501,000
1986/10/16 500 502 473 486 17,584,000
1986/10/15 520 522 495 505 13,047,000
1986/10/14 550 558 510 518 11,076,000
1986/10/13 565 570 541 543 5,369,000
1986/10/09 568 580 563 568 7,296,000
1986/10/08 569 575 564 567 4,419,000
1986/10/07 568 578 568 569 6,243,000
1986/10/06 581 595 568 568 5,950,000
1986/10/04 578 594 578 580 4,950,000
1986/10/03 590 606 562 598 24,631,000
1986/10/02 654 664 590 590 51,190,000
1986/10/01 650 665 633 650 111,348,000
1986/09/30 650 665 635 639 72,596,000
1986/09/29 650 661 630 655 115,223,000
1986/09/27 596 629 596 620 18,310,000
1986/09/26 578 611 578 590 37,715,000
1986/09/25 610 610 580 591 13,188,000
1986/09/24 610 613 598 599 9,533,000
1986/09/22 595 597 590 595 4,864,000
1986/09/19 579 588 575 585 17,582,000
1986/09/18 593 603 572 579 16,273,000
1986/09/17 601 609 597 603 13,643,000
1986/09/16 625 640 590 591 20,095,000
1986/09/12 620 647 620 630 45,656,000
1986/09/11 650 674 645 660 89,341,000
1986/09/10 635 657 632 645 52,815,000
1986/09/09 615 634 615 630 23,768,000
1986/09/08 664 668 631 636 49,471,000
1986/09/06 650 663 645 658 58,536,000
1986/09/05 635 650 626 650 99,938,000
1986/09/04 590 615 589 615 24,767,000
1986/09/03 575 592 566 588 16,381,000
1986/09/02 606 607 594 595 14,218,000
1986/09/01 631 634 606 608 14,715,000
1986/08/30 620 631 620 628 17,949,000
1986/08/29 595 627 591 606 28,871,000
1986/08/28 628 644 605 605 23,694,000
1986/08/27 666 666 629 638 106,573,000
1986/08/26 637 671 634 656 127,944,000
1986/08/25 591 634 591 627 35,886,000
1986/08/23 605 610 595 595 25,414,000
1986/08/22 655 661 630 635 116,378,000
1986/08/21 640 645 630 645 124,043,000
1986/08/20 570 620 565 610 71,362,000
1986/08/19 575 584 564 579 30,053,000
1986/08/18 590 594 583 585 32,845,000
1986/08/15 573 583 560 583 37,011,000
1986/08/14 570 580 568 571 45,947,000
1986/08/13 550 568 546 568 61,888,000
1986/08/12 550 550 537 540 43,924,000
1986/08/11 520 541 516 541 42,699,000
1986/08/08 520 520 510 520 46,655,000
1986/08/07 494 509 492 509 32,935,000
1986/08/06 500 500 492 492 22,710,000
1986/08/05 480 498 480 495 22,808,000
1986/08/04 485 485 477 479 7,292,000
1986/08/02 477 485 472 485 12,350,000
1986/08/01 487 490 467 472 26,092,000
1986/07/31 501 503 475 477 41,393,000
1986/07/30 466 495 466 491 52,580,000
1986/07/29 472 475 464 466 30,598,000
1986/07/28 467 475 466 475 27,245,000
1986/07/26 456 462 455 460 7,751,000
1986/07/25 468 470 455 455 28,789,000
1986/07/24 455 470 452 470 59,850,000
1986/07/23 430 450 429 450 35,485,000
1986/07/22 425 429 418 425 8,118,000
1986/07/21 434 439 418 426 14,044,000
1986/07/19 428 431 426 431 7,408,000
1986/07/18 420 428 420 425 10,256,000
1986/07/17 420 423 418 419 4,512,000
1986/07/16 426 429 416 423 7,490,000
1986/07/15 430 434 428 430 12,718,000
1986/07/14 430 432 428 431 15,981,000
1986/07/11 435 437 425 426 30,739,000
1986/07/10 410 432 407 430 33,543,000
1986/07/09 406 414 400 405 11,575,000
1986/07/08 398 405 393 404 5,033,000
1986/07/07 399 403 398 400 2,337,000
1986/07/05 398 400 390 398 1,956,000
1986/07/04 400 401 395 398 2,074,000
1986/07/03 394 402 393 402 3,709,000
1986/07/02 392 395 391 392 2,818,000
1986/07/01 399 400 390 390 4,107,000
1986/06/30 400 401 398 400 2,481,000
1986/06/28 403 403 399 401 1,967,000
1986/06/27 402 407 399 402 10,315,000
1986/06/26 397 400 393 397 3,740,000
1986/06/25 400 402 395 397 3,084,000
1986/06/24 400 400 390 394 6,014,000
1986/06/23 405 405 395 395 5,468,000
1986/06/21 415 415 395 395 9,242,000
1986/06/20 407 419 403 417 58,042,000
1986/06/19 385 398 384 397 13,052,000
1986/06/18 381 385 380 383 2,096,000
1986/06/17 388 388 380 385 1,810,000
1986/06/16 392 393 386 387 3,283,000
1986/06/13 371 392 370 388 9,572,000
1986/06/12 369 374 369 371 3,838,000
1986/06/11 365 373 365 367 4,278,000
1986/06/10 369 371 368 369 3,553,000
1986/06/09 375 378 374 374 3,839,000
1986/06/07 376 378 375 375 1,084,000
1986/06/06 380 381 375 376 4,069,000
1986/06/05 379 383 376 376 4,744,000
1986/06/04 377 381 371 373 5,116,000
1986/06/03 376 384 375 375 6,720,000
1986/06/02 373 380 370 376 3,253,000
1986/05/31 372 372 368 369 2,095,000
1986/05/30 373 375 370 372 2,998,000
1986/05/29 365 374 365 369 3,760,000
1986/05/28 369 370 365 365 8,090,000
1986/05/27 369 369 366 366 6,687,000
1986/05/26 370 371 367 369 2,313,000
1986/05/24 370 372 368 370 2,112,000
1986/05/23 370 372 368 368 2,282,000
1986/05/22 367 370 365 366 3,940,000
1986/05/21 369 371 366 366 4,200,000
1986/05/20 368 370 367 368 1,047,000
1986/05/19 367 370 366 368 1,313,000
1986/05/17 366 369 365 367 1,375,000
1986/05/16 370 371 367 371 2,950,000
1986/05/15 373 375 371 371 2,060,000
1986/05/14 377 378 373 375 4,441,000
1986/05/13 385 385 375 376 1,880,000
1986/05/12 391 391 385 385 2,196,000
1986/05/09 390 391 384 386 3,910,000
1986/05/08 385 393 385 388 3,175,000
1986/05/07 385 387 382 385 1,765,000
1986/05/06 373 390 372 390 1,736,000
1986/05/02 374 374 369 369 2,311,000
1986/05/01 375 376 369 376 4,740,000
1986/04/30 371 375 367 374 8,054,000
1986/04/28 376 378 375 375 1,094,000
1986/04/26 375 380 375 379 2,555,000
1986/04/25 375 377 372 375 3,221,000
1986/04/24 379 380 375 375 3,788,000
1986/04/23 380 381 379 381 4,174,000
1986/04/22 385 388 381 381 2,040,000
1986/04/21 397 397 385 388 2,557,000
1986/04/19 392 397 392 392 2,208,000
1986/04/18 384 395 384 392 9,304,000
1986/04/17 381 393 381 381 2,950,000
1986/04/16 381 382 379 379 4,154,000
1986/04/15 383 390 381 384 2,826,000
1986/04/14 384 385 381 381 2,156,000
1986/04/11 390 390 381 381 2,586,000
1986/04/10 387 390 383 385 2,332,000
1986/04/09 382 390 378 385 3,289,000
1986/04/08 383 383 376 377 4,014,000
1986/04/07 399 400 385 389 3,221,000
1986/04/05 389 396 387 395 5,299,000
1986/04/04 399 401 384 385 9,553,000
1986/04/03 398 400 393 399 8,057,000
1986/04/02 421 425 401 408 8,736,000
1986/04/01 445 452 426 426 39,117,000
1986/03/31 425 452 425 450 43,717,000
1986/03/29 417 425 416 425 3,802,000
1986/03/28 431 433 412 419 10,871,000
1986/03/27 429 441 416 416 61,020,000
1986/03/26 391 428 390 428 25,428,000
1986/03/25 399 399 389 390 6,718,000
1986/03/24 390 400 386 400 9,991,000
1986/03/22 397 400 380 386 10,840,000
1986/03/20 398 399 395 397 14,034,000
1986/03/19 402 404 395 398 10,822,000
1986/03/18 401 408 400 401 12,549,000
1986/03/17 406 409 399 401 6,433,000
1986/03/15 407 411 406 407 10,421,000
1986/03/14 409 409 402 405 16,739,000
1986/03/13 400 410 398 404 43,978,000
1986/03/12 391 395 385 393 18,754,000
1986/03/11 380 384 378 381 4,896,000
1986/03/10 385 386 381 381 4,119,000
1986/03/07 383 385 380 380 10,205,000
1986/03/06 380 382 372 377 5,078,000
1986/03/05 385 386 380 380 3,936,000
1986/03/04 386 390 386 387 5,309,000
1986/03/03 396 397 387 391 10,774,000
1986/03/01 396 397 391 394 12,516,000
1986/02/28 390 397 389 396 49,138,000
1986/02/27 377 389 376 385 24,113,000
1986/02/26 377 379 373 375 9,845,000
1986/02/25 370 375 368 372 4,270,000
1986/02/24 375 375 368 368 1,593,000
1986/02/22 373 375 371 372 1,297,000
1986/02/21 379 381 373 377 3,537,000
1986/02/20 384 384 372 378 7,216,000
1986/02/19 362 379 361 379 11,242,000
1986/02/18 367 368 361 361 3,596,000
1986/02/17 369 371 365 365 3,681,000
1986/02/15 360 370 360 370 1,343,000
1986/02/14 356 360 355 360 3,221,000
1986/02/13 355 358 355 355 2,479,000
1986/02/12 358 358 355 355 2,089,000
1986/02/10 360 362 358 359 7,431,000
1986/02/07 364 365 360 361 2,017,000
1986/02/06 360 362 359 360 1,640,000
1986/02/05 359 362 357 360 1,755,000
1986/02/04 366 369 356 364 1,690,000
1986/02/03 367 370 366 366 2,025,000
1986/02/01 367 370 367 369 1,700,000
1986/01/31 363 367 361 365 2,453,000
1986/01/30 366 369 365 368 1,960,000
1986/01/29 368 368 354 366 3,065,000
1986/01/28 370 371 366 366 2,394,000
1986/01/27 370 371 367 370 2,725,000
1986/01/25 364 371 364 370 2,378,000
1986/01/24 360 360 355 359 2,356,000
1986/01/23 354 357 354 355 3,015,000
1986/01/22 353 359 353 354 1,336,000
1986/01/21 354 359 353 353 1,626,000
1986/01/20 368 370 358 359 1,307,000
1986/01/18 374 374 367 373 975,000
1986/01/17 373 374 366 374 2,951,000
1986/01/16 363 370 360 370 2,716,000
1986/01/14 358 360 356 359 1,936,000
1986/01/13 363 365 358 358 1,395,000
1986/01/10 370 370 363 363 1,687,000
1986/01/09 371 376 370 371 2,971,000
1986/01/08 379 383 374 381 4,135,000
1986/01/07 372 376 370 375 2,764,000
1986/01/06 375 378 370 372 1,014,000
1986/01/04 386 388 375 380 819,000

このページの先頭へ