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
1997/12/30 542 544 534 544 1,393,000
1997/12/29 534 542 530 538 3,361,000
1997/12/26 529 533 525 525 2,036,000
1997/12/25 508 530 506 524 3,149,000
1997/12/24 498 510 498 502 3,581,000
1997/12/22 520 525 504 512 5,563,000
1997/12/19 513 518 502 510 3,793,000
1997/12/18 525 528 521 528 3,161,000
1997/12/17 507 527 502 521 6,399,000
1997/12/16 501 506 498 500 4,153,000
1997/12/15 493 517 480 511 4,441,000
1997/12/12 493 498 483 483 6,980,000
1997/12/11 505 507 490 495 4,090,000
1997/12/10 505 507 499 505 2,811,000
1997/12/09 510 526 505 518 3,887,000
1997/12/08 497 501 493 496 2,363,000
1997/12/05 512 521 495 502 4,520,000
1997/12/04 522 525 500 515 3,680,000
1997/12/03 539 554 537 542 5,398,000
1997/12/02 535 544 533 541 5,858,000
1997/12/01 503 526 503 518 4,389,000
1997/11/28 500 529 499 502 3,688,000
1997/11/27 468 493 468 488 4,757,000
1997/11/26 469 470 459 468 6,712,000
1997/11/25 480 480 465 469 7,227,000
1997/11/21 510 510 493 500 8,274,000
1997/11/20 492 500 488 490 11,271,000
1997/11/19 497 500 485 490 10,962,000
1997/11/18 516 527 510 522 7,510,000
1997/11/17 495 529 495 514 6,617,000
1997/11/14 495 497 485 489 8,913,000
1997/11/13 506 523 505 508 6,314,000
1997/11/12 547 547 525 526 3,747,000
1997/11/11 550 555 545 550 3,038,000
1997/11/10 560 564 539 550 5,818,000
1997/11/07 573 581 570 570 6,091,000
1997/11/06 577 589 577 587 2,590,000
1997/11/05 570 582 569 575 4,483,000
1997/11/04 590 591 570 570 4,627,000
1997/10/31 590 592 568 591 8,793,000
1997/10/30 638 646 620 620 4,375,000
1997/10/29 645 663 645 654 3,509,000
1997/10/28 635 640 610 635 5,172,000
1997/10/27 638 667 638 655 2,441,000
1997/10/24 653 667 648 648 3,822,000
1997/10/23 681 699 667 667 6,870,000
1997/10/22 661 674 652 674 4,651,000
1997/10/21 666 672 660 660 2,794,000
1997/10/20 641 665 641 663 2,922,000
1997/10/17 641 655 641 647 3,010,000
1997/10/16 666 666 656 662 5,327,000
1997/10/15 656 678 652 678 7,163,000
1997/10/14 655 660 641 656 1,955,000
1997/10/13 636 651 635 646 3,983,000
1997/10/09 640 641 629 629 4,281,000
1997/10/08 641 646 637 639 3,824,000
1997/10/07 659 659 647 647 2,075,000
1997/10/06 653 666 651 660 3,180,000
1997/10/03 675 675 651 653 3,652,000
1997/10/02 680 687 674 680 4,399,000
1997/10/01 659 680 656 670 5,103,000
1997/09/30 678 680 660 661 5,000,000
1997/09/29 661 661 645 661 2,979,000
1997/09/26 665 678 660 661 4,711,000
1997/09/25 644 664 640 660 4,265,000
1997/09/24 654 660 637 639 6,342,000
1997/09/22 640 655 639 650 5,095,000
1997/09/19 643 645 635 639 7,675,000
1997/09/18 656 657 642 655 11,630,000
1997/09/17 727 734 720 726 3,719,000
1997/09/16 749 750 725 725 3,934,000
1997/09/12 760 763 730 740 6,768,000
1997/09/11 775 776 765 767 3,667,000
1997/09/10 789 789 776 785 3,702,000
1997/09/09 780 795 778 794 2,610,000
1997/09/08 773 783 772 780 4,088,000
1997/09/05 762 771 760 769 2,514,000
1997/09/04 765 774 764 772 4,563,000
1997/09/03 778 781 757 760 5,064,000
1997/09/02 775 778 770 774 2,140,000
1997/09/01 779 788 776 781 2,354,000
1997/08/29 780 799 770 799 3,725,000
1997/08/28 807 812 801 805 2,241,000
1997/08/27 817 820 807 807 2,004,000
1997/08/26 818 825 814 825 1,825,000
1997/08/25 809 821 804 818 4,063,000
1997/08/22 806 810 798 803 3,534,000
1997/08/21 814 815 807 810 3,726,000
1997/08/20 800 810 800 809 1,819,000
1997/08/19 805 805 798 803 1,978,000
1997/08/18 795 800 793 799 3,021,000
1997/08/15 804 807 795 799 4,220,000
1997/08/14 812 814 801 804 2,398,000
1997/08/13 801 815 798 812 3,654,000
1997/08/12 817 818 812 816 2,081,000
1997/08/11 814 820 812 817 2,117,000
1997/08/08 806 830 799 829 3,390,000
1997/08/07 817 817 806 810 2,177,000
1997/08/06 825 825 808 817 2,374,000
1997/08/05 812 824 811 824 2,354,000
1997/08/04 816 823 805 807 2,592,000
1997/08/01 834 834 814 822 2,737,000
1997/07/31 828 837 825 835 2,004,000
1997/07/30 823 830 821 828 1,858,000
1997/07/29 844 845 833 833 1,981,000
1997/07/28 843 854 843 844 2,460,000
1997/07/25 844 848 842 843 1,945,000
1997/07/24 843 850 841 848 1,693,000
1997/07/23 844 848 839 843 2,492,000
1997/07/22 840 843 827 834 2,938,000
1997/07/18 836 841 829 833 4,519,000
1997/07/17 845 846 829 835 4,383,000
1997/07/16 863 867 845 846 3,904,000
1997/07/15 860 860 845 860 3,264,000
1997/07/14 858 869 854 867 1,943,000
1997/07/11 860 862 853 858 2,561,000
1997/07/10 870 870 857 861 3,834,000
1997/07/09 878 878 867 872 2,072,000
1997/07/08 869 876 866 873 3,287,000
1997/07/07 875 875 866 869 1,855,000
1997/07/04 868 873 866 871 2,382,000
1997/07/03 875 877 870 870 1,494,000
1997/07/02 870 878 866 875 2,088,000
1997/07/01 879 879 867 870 3,350,000
1997/06/30 881 881 869 879 2,447,000
1997/06/27 878 880 871 871 5,267,000
1997/06/26 878 884 875 876 7,710,000
1997/06/25 860 870 860 869 5,307,000
1997/06/24 853 858 852 856 3,243,000
1997/06/23 860 860 853 858 2,467,000
1997/06/20 859 859 846 851 2,087,000
1997/06/19 848 850 845 850 1,986,000
1997/06/18 855 855 844 848 1,916,000
1997/06/17 855 858 851 855 2,498,000
1997/06/16 855 858 852 855 1,953,000
1997/06/13 865 867 845 846 5,219,000
1997/06/12 866 869 851 860 4,534,000
1997/06/11 870 872 865 865 4,693,000
1997/06/10 860 869 860 864 2,398,000
1997/06/09 859 870 855 862 2,580,000
1997/06/06 850 855 843 855 1,524,000
1997/06/05 853 857 848 853 3,819,000
1997/06/04 862 862 852 852 2,816,000
1997/06/03 865 871 852 852 3,880,000
1997/06/02 838 865 836 865 2,388,000
1997/05/30 868 872 835 838 4,949,000
1997/05/29 865 867 860 865 3,969,000
1997/05/28 860 862 857 860 2,328,000
1997/05/27 866 868 855 857 4,002,000
1997/05/26 866 871 863 865 5,532,000
1997/05/23 864 868 858 863 5,270,000
1997/05/22 855 861 850 857 5,723,000
1997/05/21 857 857 847 847 4,268,000
1997/05/20 860 861 841 847 2,736,000
1997/05/19 856 862 854 858 3,694,000
1997/05/16 856 862 852 857 5,206,000
1997/05/15 856 861 843 855 5,186,000
1997/05/14 850 858 849 856 4,072,000
1997/05/13 837 847 834 840 4,154,000
1997/05/12 811 826 811 824 3,350,000
1997/05/09 854 854 830 830 4,269,000
1997/05/08 853 859 850 854 5,073,000
1997/05/07 851 871 851 858 9,001,000
1997/05/06 850 852 843 847 11,237,000
1997/05/02 826 830 816 820 4,997,000
1997/05/01 838 842 830 831 6,649,000
1997/04/30 853 853 832 838 7,913,000
1997/04/28 843 845 837 845 2,821,000
1997/04/25 842 857 840 850 6,091,000
1997/04/24 835 845 825 842 4,812,000
1997/04/23 835 840 828 835 4,391,000
1997/04/22 840 845 832 835 5,266,000
1997/04/21 815 845 815 845 5,971,000
1997/04/18 798 811 798 810 5,234,000
1997/04/17 804 808 795 795 5,905,000
1997/04/16 801 812 797 804 7,669,000
1997/04/15 799 803 798 799 4,155,000
1997/04/14 800 802 798 802 2,501,000
1997/04/11 804 806 797 805 4,959,000
1997/04/10 810 815 803 811 6,276,000
1997/04/09 811 813 807 812 3,847,000
1997/04/08 810 817 801 812 6,002,000
1997/04/07 815 818 803 812 4,392,000
1997/04/04 815 822 809 815 4,430,000
1997/04/03 816 821 808 818 4,574,000
1997/04/02 819 824 811 822 3,643,000
1997/04/01 802 815 792 810 5,474,000
1997/03/31 815 818 799 805 3,354,000
1997/03/28 810 820 803 820 4,071,000
1997/03/27 844 851 819 825 9,222,000
1997/03/26 821 848 818 841 4,131,000
1997/03/25 837 839 810 817 3,721,000
1997/03/24 851 857 830 835 4,074,000
1997/03/21 837 850 831 845 4,828,000
1997/03/19 821 829 819 827 3,028,000
1997/03/18 815 823 814 818 3,278,000
1997/03/17 789 825 789 815 9,566,000
1997/03/14 757 779 756 765 14,557,000
1997/03/13 798 798 767 767 7,683,000
1997/03/12 806 806 796 803 5,326,000
1997/03/11 816 821 805 805 3,440,000
1997/03/10 824 824 815 820 2,696,000
1997/03/07 814 823 811 818 4,275,000
1997/03/06 837 842 822 824 5,703,000
1997/03/05 852 855 835 837 5,434,000
1997/03/04 862 864 854 857 4,404,000
1997/03/03 869 870 863 864 2,825,000
1997/02/28 873 873 866 869 3,521,000
1997/02/27 866 872 865 872 2,002,000
1997/02/26 868 875 867 873 4,691,000
1997/02/25 855 878 850 865 8,387,000
1997/02/24 877 880 850 861 11,279,000
1997/02/21 915 927 912 917 7,132,000
1997/02/20 901 914 897 907 7,227,000
1997/02/19 900 901 891 901 3,354,000
1997/02/18 908 910 895 895 3,643,000
1997/02/17 900 917 896 912 5,988,000
1997/02/14 900 906 892 894 8,174,000
1997/02/13 905 909 899 907 5,062,000
1997/02/12 866 884 866 884 5,972,000
1997/02/10 852 856 845 856 2,370,000
1997/02/07 850 855 844 847 3,386,000
1997/02/06 845 846 838 840 4,072,000
1997/02/05 850 855 835 845 2,692,000
1997/02/04 857 858 845 845 5,085,000
1997/02/03 863 867 845 849 3,928,000
1997/01/31 880 882 871 873 2,968,000
1997/01/30 876 892 865 876 5,491,000
1997/01/29 865 878 855 877 2,873,000
1997/01/28 832 869 832 869 2,555,000
1997/01/27 855 856 845 845 3,244,000
1997/01/24 852 858 850 855 2,930,000
1997/01/23 859 867 855 855 2,942,000
1997/01/22 857 871 853 869 3,010,000
1997/01/21 851 854 846 847 3,049,000
1997/01/20 866 870 835 851 3,497,000
1997/01/17 866 878 865 866 3,543,000
1997/01/16 874 880 868 876 3,754,000
1997/01/14 845 880 841 875 4,572,000
1997/01/13 852 860 843 859 8,498,000
1997/01/10 880 887 830 851 10,437,000
1997/01/09 900 907 889 890 3,946,000
1997/01/08 920 922 902 906 4,635,000
1997/01/07 932 936 916 920 3,341,000
1997/01/06 922 938 919 938 2,929,000

このページの先頭へ