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
1987/12/28 494 520 494 520 4,222,000
1987/12/26 537 545 522 524 3,445,000
1987/12/25 550 555 536 546 6,530,000
1987/12/24 570 573 550 560 4,937,000
1987/12/23 578 578 569 572 3,019,000
1987/12/22 581 585 580 580 2,994,000
1987/12/21 590 595 585 585 4,568,000
1987/12/18 588 590 580 580 5,828,000
1987/12/17 589 594 585 587 3,433,000
1987/12/16 595 601 589 589 6,263,000
1987/12/15 598 603 586 591 5,564,000
1987/12/14 609 609 599 599 1,570,000
1987/12/11 605 612 603 603 4,273,000
1987/12/10 611 617 610 615 4,289,000
1987/12/09 619 620 611 615 3,942,000
1987/12/08 613 613 603 612 5,406,000
1987/12/07 603 610 600 603 3,324,000
1987/12/05 595 606 595 603 1,454,000
1987/12/04 600 610 599 600 2,975,000
1987/12/03 618 618 603 604 2,140,000
1987/12/02 612 620 610 610 2,851,000
1987/12/01 596 622 591 622 4,246,000
1987/11/30 610 614 605 606 2,447,000
1987/11/28 612 625 609 615 3,314,000
1987/11/27 634 634 618 618 8,011,000
1987/11/26 644 646 630 634 9,620,000
1987/11/25 627 641 620 639 8,150,000
1987/11/24 620 625 613 618 3,065,000
1987/11/20 611 619 610 618 3,151,000
1987/11/19 625 628 616 618 8,609,000
1987/11/18 602 628 602 620 6,764,000
1987/11/17 618 620 602 602 3,576,000
1987/11/16 625 628 620 620 2,266,000
1987/11/13 629 632 612 629 6,722,000
1987/11/12 610 611 592 610 3,688,000
1987/11/11 596 605 562 590 10,922,000
1987/11/10 610 612 586 601 8,753,000
1987/11/09 615 618 610 617 3,546,000
1987/11/07 622 624 610 624 5,619,000
1987/11/06 640 640 618 620 8,142,000
1987/11/05 631 639 611 620 6,582,000
1987/11/04 640 650 637 637 5,943,000
1987/11/02 655 660 646 651 10,808,000
1987/10/31 650 663 650 655 23,779,000
1987/10/30 630 639 627 636 17,985,000
1987/10/29 610 629 602 610 12,919,000
1987/10/28 635 638 611 615 20,403,000
1987/10/27 601 637 601 625 36,614,000
1987/10/26 653 660 580 598 45,605,000
1987/10/24 670 674 639 650 17,239,000
1987/10/23 669 688 650 650 31,385,000
1987/10/22 710 713 660 679 72,087,000
1987/10/21 650 680 650 680 39,998,000
1987/10/20 645 645 609 609 47,269,000
1987/10/19 708 714 701 709 35,822,000
1987/10/16 701 729 701 728 43,814,000
1987/10/15 710 717 704 705 26,375,000
1987/10/14 734 735 720 721 63,685,000
1987/10/13 728 733 725 726 109,265,000
1987/10/12 710 725 708 725 81,414,000
1987/10/09 715 719 703 713 125,193,000
1987/10/08 675 705 672 705 120,765,000
1987/10/07 670 679 665 665 23,859,000
1987/10/06 659 683 658 680 23,899,000
1987/10/05 665 677 658 660 13,524,000
1987/10/03 662 664 656 664 4,452,000
1987/10/02 656 669 652 665 8,799,000
1987/10/01 674 678 649 650 29,247,000
1987/09/30 670 682 666 673 25,648,000
1987/09/29 685 685 672 675 28,371,000
1987/09/28 674 692 666 675 49,153,000
1987/09/26 677 677 670 670 51,984,000
1987/09/25 677 690 668 671 30,061,000
1987/09/24 702 702 686 687 77,784,000
1987/09/22 665 692 656 692 78,407,000
1987/09/21 680 684 672 675 43,389,000
1987/09/18 670 685 670 676 133,124,000
1987/09/17 653 670 652 670 109,767,000
1987/09/16 640 654 638 654 48,892,000
1987/09/14 642 647 637 637 45,564,000
1987/09/11 622 640 619 632 44,319,000
1987/09/10 604 620 603 612 19,495,000
1987/09/09 603 605 598 600 9,672,000
1987/09/08 596 604 596 598 9,738,000
1987/09/07 600 608 591 598 5,738,000
1987/09/05 618 618 600 600 6,160,000
1987/09/04 619 632 618 618 12,350,000
1987/09/03 610 629 610 620 19,088,000
1987/09/02 637 642 630 633 17,228,000
1987/09/01 642 642 633 635 22,108,000
1987/08/31 640 647 631 633 26,270,000
1987/08/29 637 644 636 638 22,236,000
1987/08/28 638 645 629 640 84,208,000
1987/08/27 627 635 625 629 32,704,000
1987/08/26 621 625 615 625 13,640,000
1987/08/25 620 623 611 611 10,072,000
1987/08/24 634 635 622 622 14,398,000
1987/08/22 640 640 632 634 43,529,000
1987/08/21 615 633 614 630 90,995,000
1987/08/20 615 621 612 615 51,197,000
1987/08/19 615 618 607 607 33,592,000
1987/08/18 610 617 606 607 29,922,000
1987/08/17 595 607 595 603 9,837,000
1987/08/14 604 615 600 605 50,234,000
1987/08/13 583 609 583 595 25,737,000
1987/08/12 592 593 578 593 7,758,000
1987/08/11 598 598 584 587 19,737,000
1987/08/10 573 583 568 578 12,484,000
1987/08/07 555 569 552 561 7,712,000
1987/08/06 549 554 545 545 4,807,000
1987/08/05 540 548 540 544 7,862,000
1987/08/04 569 571 540 550 11,871,000
1987/08/03 565 577 565 572 6,608,000
1987/08/01 560 570 556 565 2,565,000
1987/07/31 563 564 553 555 4,179,000
1987/07/30 560 565 551 553 3,195,000
1987/07/29 575 576 558 560 7,610,000
1987/07/28 575 583 567 567 5,967,000
1987/07/27 577 577 564 575 3,427,000
1987/07/25 581 584 571 578 6,643,000
1987/07/24 568 585 561 573 16,500,000
1987/07/23 545 561 535 558 6,946,000
1987/07/22 554 559 535 544 8,440,000
1987/07/21 537 552 537 545 6,087,000
1987/07/20 560 567 545 547 4,169,000
1987/07/17 576 579 565 570 8,932,000
1987/07/16 590 594 572 576 5,012,000
1987/07/15 590 594 576 583 6,578,000
1987/07/14 588 600 586 586 21,336,000
1987/07/13 578 588 576 588 7,377,000
1987/07/10 579 583 576 578 10,405,000
1987/07/09 563 584 557 579 14,707,000
1987/07/08 573 573 556 563 6,971,000
1987/07/07 568 574 556 567 9,256,000
1987/07/06 575 579 563 563 5,110,000
1987/07/04 573 573 564 565 5,397,000
1987/07/03 589 590 572 576 6,865,000
1987/07/02 601 606 588 595 8,850,000
1987/07/01 576 598 571 591 16,952,000
1987/06/30 585 593 573 582 9,253,000
1987/06/29 609 615 591 595 8,153,000
1987/06/27 620 626 610 616 51,345,000
1987/06/26 600 621 594 615 26,557,000
1987/06/25 590 601 586 600 7,214,000
1987/06/24 587 587 575 585 8,146,000
1987/06/23 576 589 575 577 10,879,000
1987/06/22 591 595 580 582 8,053,000
1987/06/19 608 610 586 598 13,052,000
1987/06/18 624 624 599 610 10,515,000
1987/06/17 605 622 602 617 17,461,000
1987/06/16 601 618 600 600 12,027,000
1987/06/15 615 615 600 600 8,449,000
1987/06/12 628 629 611 611 13,973,000
1987/06/11 633 638 621 621 36,231,000
1987/06/10 606 636 606 633 56,993,000
1987/06/09 611 619 605 610 9,741,000
1987/06/08 604 613 604 611 6,216,000
1987/06/06 601 609 600 604 4,790,000
1987/06/05 610 624 599 600 27,130,000
1987/06/04 632 635 618 620 49,422,000
1987/06/03 599 623 595 622 33,545,000
1987/06/02 613 620 599 604 23,772,000
1987/06/01 589 620 589 613 55,162,000
1987/05/30 565 580 563 573 7,198,000
1987/05/29 558 562 555 558 8,246,000
1987/05/28 564 564 550 550 7,366,000
1987/05/27 555 570 550 555 10,161,000
1987/05/26 590 590 570 585 5,268,000
1987/05/25 590 598 580 590 6,027,000
1987/05/23 580 591 575 585 3,259,000
1987/05/22 580 589 570 583 7,998,000
1987/05/21 558 578 546 578 10,505,000
1987/05/20 545 558 536 558 16,398,000
1987/05/19 560 563 551 555 16,138,000
1987/05/18 570 575 556 563 13,403,000
1987/05/15 589 594 579 580 7,738,000
1987/05/14 598 602 589 589 7,178,000
1987/05/13 611 614 569 593 11,992,000
1987/05/12 613 622 611 612 8,135,000
1987/05/11 637 638 621 623 11,996,000
1987/05/08 629 637 618 630 24,362,000
1987/05/07 612 627 608 623 13,941,000
1987/05/06 625 627 607 608 9,164,000
1987/05/02 615 624 615 615 8,520,000
1987/05/01 630 633 614 617 37,954,000
1987/04/30 595 625 581 620 23,934,000
1987/04/28 600 608 570 575 38,993,000
1987/04/27 652 659 610 610 38,199,000
1987/04/25 674 675 660 662 60,933,000
1987/04/24 654 672 642 669 116,227,000
1987/04/23 653 663 640 649 33,912,000
1987/04/22 660 670 660 660 171,128,000
1987/04/21 608 650 602 650 119,723,000
1987/04/20 613 613 600 601 21,329,000
1987/04/17 600 613 594 605 31,722,000
1987/04/16 552 600 552 599 19,718,000
1987/04/15 561 565 550 550 7,442,000
1987/04/14 548 569 546 562 7,128,000
1987/04/13 563 566 556 558 4,782,000
1987/04/10 559 575 559 565 7,234,000
1987/04/09 595 598 579 579 13,142,000
1987/04/08 585 605 585 596 17,817,000
1987/04/07 600 605 593 595 11,973,000
1987/04/06 613 614 591 600 17,000,000
1987/04/04 586 603 585 603 13,316,000
1987/04/03 578 593 576 585 8,530,000
1987/04/02 572 605 572 598 18,882,000
1987/04/01 580 582 561 582 14,644,000
1987/03/31 549 584 549 560 22,899,000
1987/03/30 611 613 588 589 11,891,000
1987/03/28 625 633 620 625 21,372,000
1987/03/27 615 635 605 635 63,464,000
1987/03/26 615 618 598 600 17,374,000
1987/03/25 625 629 605 606 19,077,000
1987/03/24 608 620 599 620 18,319,000
1987/03/23 629 629 605 610 12,587,000
1987/03/20 600 624 598 619 12,448,000
1987/03/19 633 633 600 610 20,014,000
1987/03/18 630 639 621 633 83,719,000
1987/03/17 609 620 603 620 37,676,000
1987/03/16 601 616 601 601 21,518,000
1987/03/13 610 616 595 601 20,346,000
1987/03/12 629 630 608 620 74,024,000
1987/03/11 597 623 591 615 183,697,000
1987/03/10 565 579 560 577 60,398,000
1987/03/09 559 564 550 555 14,182,000
1987/03/07 550 558 549 555 9,831,000
1987/03/06 569 569 541 547 13,396,000
1987/03/05 576 578 552 560 30,988,000
1987/03/04 554 574 552 568 74,996,000
1987/03/03 560 565 548 550 93,950,000
1987/03/02 545 553 540 550 67,907,000
1987/02/28 518 532 511 525 5,436,000
1987/02/27 508 524 508 511 8,127,000
1987/02/26 526 537 518 528 12,640,000
1987/02/25 543 547 525 525 28,608,000
1987/02/24 505 540 505 534 22,816,000
1987/02/23 521 524 502 506 7,028,000
1987/02/20 520 530 512 520 16,705,000
1987/02/19 530 539 519 525 16,948,000
1987/02/18 511 520 508 508 7,575,000
1987/02/17 507 520 503 507 6,547,000
1987/02/16 515 520 505 508 4,521,000
1987/02/13 542 543 515 525 17,140,000
1987/02/12 520 544 520 544 33,185,000
1987/02/10 519 523 515 520 4,188,000
1987/02/09 500 519 499 519 3,623,000
1987/02/07 505 515 501 506 5,526,000
1987/02/06 522 532 515 515 9,131,000
1987/02/05 540 547 531 532 53,777,000
1987/02/04 510 539 507 529 24,287,000
1987/02/03 530 530 513 516 15,706,000
1987/02/02 503 528 502 520 13,290,000
1987/01/31 505 511 499 499 9,799,000
1987/01/30 530 533 511 515 9,737,000
1987/01/29 517 537 512 528 31,649,000
1987/01/28 540 547 511 515 45,728,000
1987/01/27 537 555 534 539 69,007,000
1987/01/26 540 550 531 546 96,411,000
1987/01/24 485 526 485 520 54,403,000
1987/01/23 485 490 476 480 35,084,000
1987/01/22 455 470 452 463 13,077,000
1987/01/21 451 457 440 440 5,727,000
1987/01/20 460 463 450 450 5,825,000
1987/01/19 479 482 463 465 14,331,000
1987/01/16 457 478 457 470 33,222,000
1987/01/14 430 450 430 447 15,239,000
1987/01/13 430 434 425 430 2,915,000
1987/01/12 439 439 435 435 2,192,000
1987/01/09 434 440 431 435 6,853,000
1987/01/08 434 445 430 434 9,237,000
1987/01/07 428 436 428 435 1,713,000
1987/01/06 444 445 435 438 4,115,000
1987/01/05 428 436 425 434 2,019,000

このページの先頭へ