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
1988/12/28 995 1,000 990 1,000 5,753,000
1988/12/27 998 999 986 988 9,946,000
1988/12/26 970 998 967 998 9,671,000
1988/12/24 990 991 980 980 3,635,000
1988/12/23 999 999 983 990 5,421,000
1988/12/22 995 1,010 995 996 6,152,000
1988/12/21 985 1,010 985 1,010 12,616,000
1988/12/20 987 1,010 981 981 15,659,000
1988/12/19 1,000 1,010 985 985 9,331,000
1988/12/16 1,020 1,020 990 1,000 23,456,000
1988/12/15 1,030 1,040 1,020 1,030 7,376,000
1988/12/14 1,030 1,040 1,020 1,020 12,372,000
1988/12/13 1,010 1,030 1,010 1,030 8,188,000
1988/12/12 1,040 1,050 1,010 1,010 7,545,000
1988/12/09 1,030 1,050 1,020 1,040 25,720,000
1988/12/08 1,020 1,040 1,020 1,020 15,499,000
1988/12/07 1,060 1,070 1,020 1,020 19,738,000
1988/12/06 1,090 1,090 1,060 1,070 20,161,000
1988/12/05 1,080 1,090 1,070 1,070 22,052,000
1988/12/03 1,070 1,090 1,060 1,090 23,696,000
1988/12/02 1,070 1,080 1,060 1,060 19,951,000
1988/12/01 1,070 1,090 1,060 1,060 45,744,000
1988/11/30 1,090 1,090 1,070 1,070 87,965,000
1988/11/29 1,040 1,080 1,020 1,080 95,774,000
1988/11/28 1,060 1,070 1,020 1,030 110,716,000
1988/11/26 1,010 1,060 1,010 1,060 40,065,000
1988/11/25 1,010 1,020 1,000 1,010 8,008,000
1988/11/24 1,010 1,020 1,000 1,020 9,547,000
1988/11/22 998 1,010 995 1,000 7,337,000
1988/11/21 1,010 1,010 997 1,000 7,299,000
1988/11/18 995 1,010 990 995 14,090,000
1988/11/17 995 1,000 991 998 7,153,000
1988/11/16 1,030 1,030 995 995 14,176,000
1988/11/15 995 1,030 991 1,010 12,319,000
1988/11/14 999 1,010 995 1,000 9,464,000
1988/11/11 1,000 1,010 1,000 1,010 10,716,000
1988/11/10 1,030 1,040 1,010 1,010 12,507,000
1988/11/09 1,020 1,050 1,010 1,020 22,907,000
1988/11/08 1,010 1,020 1,000 1,020 12,013,000
1988/11/07 1,030 1,030 1,010 1,010 9,927,000
1988/11/05 1,030 1,040 1,010 1,020 8,357,000
1988/11/04 1,030 1,060 1,020 1,030 63,119,000
1988/11/02 1,050 1,060 1,020 1,020 40,191,000
1988/11/01 1,030 1,060 1,020 1,060 81,074,000
1988/10/31 1,050 1,060 1,020 1,020 44,499,000
1988/10/29 1,040 1,060 1,030 1,050 82,967,000
1988/10/28 1,020 1,040 1,010 1,040 201,233,000
1988/10/27 1,000 1,020 998 1,020 124,424,000
1988/10/26 985 1,000 985 998 77,313,000
1988/10/25 958 987 958 985 25,866,000
1988/10/24 964 969 958 958 6,949,000
1988/10/22 979 979 965 970 6,286,000
1988/10/21 971 975 958 971 19,668,000
1988/10/20 956 968 951 951 9,605,000
1988/10/19 946 962 941 953 6,699,000
1988/10/18 951 955 936 936 9,958,000
1988/10/17 960 960 950 950 4,680,000
1988/10/14 957 965 950 950 9,670,000
1988/10/13 955 973 953 953 13,285,000
1988/10/12 965 969 953 960 8,808,000
1988/10/11 989 990 971 975 15,518,000
1988/10/07 965 975 951 975 13,422,000
1988/10/06 986 987 950 959 15,460,000
1988/10/05 1,010 1,010 980 980 47,073,000
1988/10/04 990 1,010 985 1,010 108,841,000
1988/10/03 977 999 976 993 93,541,000
1988/10/01 990 990 975 979 56,716,000
1988/09/30 979 983 967 979 33,350,000
1988/09/29 980 987 960 961 27,098,000
1988/09/28 980 992 975 980 116,381,000
1988/09/27 938 969 938 960 46,601,000
1988/09/26 923 940 922 931 9,732,000
1988/09/24 928 930 920 925 6,061,000
1988/09/22 947 953 923 930 17,186,000
1988/09/21 951 951 920 945 23,735,000
1988/09/20 963 973 941 941 30,264,000
1988/09/19 955 973 955 973 48,042,000
1988/09/16 946 958 940 953 38,330,000
1988/09/14 920 940 915 938 23,385,000
1988/09/13 929 935 918 919 20,690,000
1988/09/12 900 920 895 919 18,137,000
1988/09/09 888 901 881 901 19,836,000
1988/09/08 900 905 886 891 26,063,000
1988/09/07 860 884 850 879 16,404,000
1988/09/06 855 855 831 845 4,728,000
1988/09/05 867 867 840 845 5,084,000
1988/09/03 860 868 850 867 9,582,000
1988/09/02 815 828 811 828 10,029,000
1988/09/01 827 830 816 820 13,825,000
1988/08/31 856 863 840 845 7,432,000
1988/08/30 860 865 845 865 10,422,000
1988/08/29 887 895 860 868 9,544,000
1988/08/27 896 905 895 897 3,168,000
1988/08/26 895 900 886 897 8,631,000
1988/08/25 903 913 896 905 6,555,000
1988/08/24 917 924 893 893 10,014,000
1988/08/23 917 923 915 915 5,344,000
1988/08/22 930 940 930 930 8,118,000
1988/08/19 930 939 928 929 6,857,000
1988/08/18 947 947 925 925 8,674,000
1988/08/17 939 949 932 939 19,835,000
1988/08/16 919 930 918 930 5,926,000
1988/08/15 921 928 920 925 3,314,000
1988/08/12 919 933 919 925 9,983,000
1988/08/11 911 922 907 919 16,116,000
1988/08/10 930 942 900 915 27,384,000
1988/08/09 975 978 950 950 15,978,000
1988/08/08 965 978 958 975 12,578,000
1988/08/06 960 965 952 962 7,381,000
1988/08/05 971 977 956 956 21,841,000
1988/08/04 989 994 965 970 36,171,000
1988/08/03 990 992 977 989 93,043,000
1988/08/02 987 988 968 970 36,721,000
1988/08/01 985 998 970 982 93,551,000
1988/07/30 985 994 975 975 90,847,000
1988/07/29 944 977 940 975 50,052,000
1988/07/28 950 960 930 934 30,860,000
1988/07/27 990 990 956 960 103,978,000
1988/07/26 970 991 962 990 105,634,000
1988/07/25 921 955 921 950 21,877,000
1988/07/23 925 939 916 920 17,449,000
1988/07/22 990 992 931 935 53,547,000
1988/07/21 935 985 928 980 65,351,000
1988/07/20 945 949 915 925 51,870,000
1988/07/19 985 993 935 935 60,726,000
1988/07/18 1,020 1,030 993 995 63,128,000
1988/07/15 1,020 1,030 1,000 1,020 158,053,000
1988/07/14 1,000 1,020 993 1,020 239,666,000
1988/07/13 979 992 971 990 235,512,000
1988/07/12 946 980 946 977 231,015,000
1988/07/11 953 959 931 936 50,127,000
1988/07/08 935 955 930 951 65,643,000
1988/07/07 940 958 929 940 104,052,000
1988/07/06 955 965 934 950 226,269,000
1988/07/05 885 934 880 934 147,550,000
1988/07/04 850 883 850 863 31,405,000
1988/07/02 888 903 860 860 35,954,000
1988/07/01 925 928 890 900 113,516,000
1988/06/30 894 925 890 925 182,855,000
1988/06/29 895 900 880 890 208,078,000
1988/06/28 805 865 805 865 145,807,000
1988/06/27 819 819 801 815 11,473,000
1988/06/25 810 819 806 815 12,535,000
1988/06/24 828 835 815 816 32,650,000
1988/06/23 805 824 796 824 27,733,000
1988/06/22 838 840 812 815 27,898,000
1988/06/21 826 836 826 830 26,492,000
1988/06/20 849 849 831 836 55,489,000
1988/06/17 819 839 817 839 50,394,000
1988/06/16 821 830 819 825 57,147,000
1988/06/15 815 821 811 817 103,622,000
1988/06/14 799 807 785 805 23,999,000
1988/06/13 798 806 795 799 31,630,000
1988/06/10 795 808 791 799 125,413,000
1988/06/09 780 795 776 791 124,314,000
1988/06/08 768 775 765 770 55,655,000
1988/06/07 760 773 757 768 61,876,000
1988/06/06 770 773 752 755 37,207,000
1988/06/04 739 760 738 760 44,650,000
1988/06/03 725 740 725 735 17,816,000
1988/06/02 740 740 732 735 17,133,000
1988/06/01 734 735 721 730 19,066,000
1988/05/31 698 735 698 720 6,998,000
1988/05/30 696 700 692 700 2,391,000
1988/05/28 696 701 686 686 5,148,000
1988/05/27 705 714 705 706 7,381,000
1988/05/26 722 722 715 715 3,877,000
1988/05/25 722 724 717 717 10,476,000
1988/05/24 694 715 694 712 13,680,000
1988/05/23 700 701 690 696 10,505,000
1988/05/20 699 703 692 693 5,940,000
1988/05/19 699 704 698 698 7,122,000
1988/05/18 711 714 705 705 8,125,000
1988/05/17 717 718 709 710 5,800,000
1988/05/16 710 715 705 707 9,551,000
1988/05/13 705 709 699 700 5,655,000
1988/05/12 690 704 690 698 10,671,000
1988/05/11 718 725 700 700 10,651,000
1988/05/10 710 722 710 718 4,128,000
1988/05/09 720 722 710 713 6,972,000
1988/05/07 721 728 721 721 3,655,000
1988/05/06 740 740 725 731 8,250,000
1988/05/02 723 744 723 740 9,395,000
1988/04/30 716 724 714 720 3,649,000
1988/04/28 710 725 710 716 13,675,000
1988/04/27 725 725 710 712 11,035,000
1988/04/26 736 738 720 725 21,782,000
1988/04/25 740 742 733 736 14,581,000
1988/04/23 725 738 725 737 15,291,000
1988/04/22 731 736 723 725 17,257,000
1988/04/21 745 747 728 728 24,319,000
1988/04/20 726 748 726 745 41,826,000
1988/04/19 720 730 714 726 23,829,000
1988/04/18 747 751 726 730 21,085,000
1988/04/15 750 757 744 747 45,731,000
1988/04/14 772 774 757 760 104,516,000
1988/04/13 748 765 742 765 93,139,000
1988/04/12 760 760 746 749 61,035,000
1988/04/11 752 762 749 760 142,911,000
1988/04/08 743 752 740 747 130,012,000
1988/04/07 735 745 724 743 180,354,000
1988/04/06 687 715 684 715 108,345,000
1988/04/05 685 686 674 677 16,869,000
1988/04/04 671 686 671 677 25,399,000
1988/04/02 672 672 666 669 3,111,000
1988/04/01 670 677 666 669 23,381,000
1988/03/31 670 676 661 665 15,055,000
1988/03/30 660 671 657 668 16,425,000
1988/03/29 661 661 650 650 10,159,000
1988/03/28 662 664 651 660 11,891,000
1988/03/26 649 650 633 645 12,218,000
1988/03/25 650 665 650 659 10,058,000
1988/03/24 681 681 667 670 9,079,000
1988/03/23 688 690 678 681 24,121,000
1988/03/22 667 684 667 678 31,814,000
1988/03/18 668 678 668 677 18,017,000
1988/03/17 675 680 666 668 17,490,000
1988/03/16 689 690 673 675 48,625,000
1988/03/15 650 679 650 679 29,840,000
1988/03/14 666 674 655 659 12,841,000
1988/03/11 654 673 654 663 19,728,000
1988/03/10 674 677 663 663 27,835,000
1988/03/09 668 676 662 670 62,927,000
1988/03/08 658 668 655 658 50,752,000
1988/03/07 652 663 650 657 37,180,000
1988/03/05 650 657 646 651 42,400,000
1988/03/04 623 643 623 633 26,146,000
1988/03/03 640 640 629 633 7,566,000
1988/03/02 644 645 632 642 22,884,000
1988/03/01 642 646 638 642 26,782,000
1988/02/29 627 641 624 638 14,353,000
1988/02/27 627 634 627 627 4,466,000
1988/02/26 626 640 623 637 18,759,000
1988/02/25 619 630 619 629 9,336,000
1988/02/24 630 633 624 625 20,433,000
1988/02/23 606 628 603 624 20,126,000
1988/02/22 609 613 604 604 12,668,000
1988/02/19 610 610 601 605 25,508,000
1988/02/18 590 600 589 600 17,104,000
1988/02/17 590 591 582 589 9,439,000
1988/02/16 584 587 578 583 6,412,000
1988/02/15 590 590 577 577 4,948,000
1988/02/12 577 586 571 585 5,389,000
1988/02/10 567 577 567 574 5,574,000
1988/02/09 568 570 562 565 3,274,000
1988/02/08 573 574 568 568 1,205,000
1988/02/06 569 573 565 567 860,000
1988/02/05 569 575 569 569 2,328,000
1988/02/04 565 573 565 569 2,205,000
1988/02/03 565 570 565 565 2,274,000
1988/02/02 573 579 568 570 3,070,000
1988/02/01 594 594 580 583 8,252,000
1988/01/30 568 587 568 587 10,091,000
1988/01/29 560 565 558 561 7,319,000
1988/01/28 555 560 547 560 3,446,000
1988/01/27 541 556 540 546 4,794,000
1988/01/26 559 564 551 551 4,360,000
1988/01/25 540 557 538 550 5,568,000
1988/01/23 538 545 535 535 2,063,000
1988/01/22 533 536 525 534 4,309,000
1988/01/21 540 540 533 537 2,160,000
1988/01/20 540 549 539 540 2,623,000
1988/01/19 539 550 535 540 2,897,000
1988/01/18 557 557 540 546 4,269,000
1988/01/14 530 533 526 527 4,605,000
1988/01/13 537 541 526 526 3,610,000
1988/01/12 535 545 530 536 7,980,000
1988/01/11 540 540 531 533 1,979,000
1988/01/08 559 559 546 546 5,884,000
1988/01/07 555 567 552 560 11,946,000
1988/01/06 530 550 525 545 9,067,000
1988/01/05 505 515 500 500 4,145,000
1988/01/04 500 509 495 495 1,634,000

このページの先頭へ