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
1998/12/30 446 450 440 440 847,000
1998/12/29 437 447 434 446 1,871,000
1998/12/28 438 438 432 433 864,000
1998/12/25 435 439 433 438 1,692,000
1998/12/24 433 437 430 433 2,886,000
1998/12/22 447 448 431 432 2,421,000
1998/12/21 458 458 444 446 1,555,000
1998/12/18 437 454 435 454 2,871,000
1998/12/17 440 440 430 435 4,642,000
1998/12/16 437 441 435 440 3,977,000
1998/12/15 431 436 431 432 3,637,000
1998/12/14 440 442 430 431 4,888,000
1998/12/11 447 450 438 440 9,210,000
1998/12/10 454 454 446 446 5,005,000
1998/12/09 459 459 455 458 2,981,000
1998/12/08 463 465 458 460 3,903,000
1998/12/07 460 462 456 458 1,402,000
1998/12/04 458 463 455 455 1,616,000
1998/12/03 460 463 453 461 4,013,000
1998/12/02 465 467 458 463 3,310,000
1998/12/01 466 477 462 470 4,652,000
1998/11/30 481 481 461 461 3,452,000
1998/11/27 483 490 482 488 2,641,000
1998/11/26 486 491 482 491 2,899,000
1998/11/25 485 492 480 489 2,246,000
1998/11/24 490 493 486 489 5,773,000
1998/11/20 461 474 459 474 3,393,000
1998/11/19 457 461 455 457 3,250,000
1998/11/18 458 463 455 459 2,959,000
1998/11/17 465 471 454 461 4,733,000
1998/11/16 465 470 459 465 3,053,000
1998/11/13 475 475 458 470 3,170,000
1998/11/12 482 483 470 475 2,415,000
1998/11/11 466 482 465 477 2,456,000
1998/11/10 470 471 456 456 1,583,000
1998/11/09 464 473 464 465 1,749,000
1998/11/06 476 476 463 463 2,395,000
1998/11/05 490 490 471 478 2,645,000
1998/11/04 484 485 476 485 4,296,000
1998/11/02 464 475 463 472 3,323,000
1998/10/30 451 458 447 450 3,806,000
1998/10/29 444 452 443 449 2,266,000
1998/10/28 457 461 441 442 6,149,000
1998/10/27 473 482 462 471 3,021,000
1998/10/26 461 469 455 469 4,111,000
1998/10/23 481 490 464 465 4,432,000
1998/10/22 500 510 483 486 4,412,000
1998/10/21 494 501 489 495 5,008,000
1998/10/20 473 489 472 489 1,989,000
1998/10/19 467 483 466 473 4,413,000
1998/10/16 470 485 467 476 6,098,000
1998/10/15 459 465 456 465 2,411,000
1998/10/14 452 461 449 450 3,248,000
1998/10/13 470 470 456 464 2,755,000
1998/10/12 473 476 465 476 2,778,000
1998/10/09 459 473 456 460 3,126,000
1998/10/08 474 475 462 464 2,997,000
1998/10/07 461 484 460 480 4,604,000
1998/10/06 450 460 450 452 3,476,000
1998/10/05 451 459 451 455 1,473,000
1998/10/02 435 472 430 455 4,131,000
1998/10/01 468 477 435 442 5,200,000
1998/09/30 493 498 467 467 3,372,000
1998/09/29 488 494 480 488 3,710,000
1998/09/28 483 501 483 493 2,711,000
1998/09/25 480 491 480 483 1,570,000
1998/09/24 467 495 467 490 4,278,000
1998/09/22 460 467 457 462 3,098,000
1998/09/21 470 470 455 458 4,560,000
1998/09/18 455 481 452 477 2,471,000
1998/09/17 472 473 449 455 4,387,000
1998/09/16 476 479 470 475 2,662,000
1998/09/14 475 479 470 479 2,300,000
1998/09/11 481 485 472 480 8,197,000
1998/09/10 483 495 483 491 1,793,000
1998/09/09 490 496 475 478 3,122,000
1998/09/08 488 506 488 500 3,841,000
1998/09/07 468 489 468 488 5,533,000
1998/09/04 483 488 473 476 3,696,000
1998/09/03 499 500 487 493 2,755,000
1998/09/02 500 512 496 498 3,250,000
1998/09/01 484 498 475 498 4,507,000
1998/08/31 478 515 477 514 2,867,000
1998/08/28 465 487 465 478 2,996,000
1998/08/27 508 508 478 478 5,697,000
1998/08/26 513 518 511 512 2,881,000
1998/08/25 514 516 510 511 1,732,000
1998/08/24 514 516 506 514 2,093,000
1998/08/21 518 521 515 518 1,743,000
1998/08/20 520 521 515 516 2,099,000
1998/08/19 519 522 514 520 2,874,000
1998/08/18 514 522 512 515 2,551,000
1998/08/17 515 519 510 513 2,994,000
1998/08/14 516 524 512 512 2,810,000
1998/08/13 515 520 512 514 2,770,000
1998/08/12 506 520 506 520 1,711,000
1998/08/11 521 525 515 515 2,460,000
1998/08/10 528 530 520 522 1,237,000
1998/08/07 531 540 522 534 1,490,000
1998/08/06 528 537 525 532 3,435,000
1998/08/05 517 523 514 520 2,166,000
1998/08/04 521 523 515 520 4,203,000
1998/08/03 531 535 528 531 1,448,000
1998/07/31 536 538 531 538 3,255,000
1998/07/30 539 539 530 538 2,821,000
1998/07/29 537 540 530 536 3,005,000
1998/07/28 550 552 543 545 2,509,000
1998/07/27 558 562 549 549 3,931,000
1998/07/24 533 549 530 548 5,832,000
1998/07/23 528 532 523 530 8,058,000
1998/07/22 553 554 535 535 5,643,000
1998/07/21 570 570 553 558 6,920,000
1998/07/17 566 571 565 570 5,898,000
1998/07/16 571 577 563 576 6,912,000
1998/07/15 575 580 566 575 5,618,000
1998/07/14 559 566 556 565 3,574,000
1998/07/13 535 556 531 556 3,179,000
1998/07/10 555 556 545 548 4,647,000
1998/07/09 550 556 549 555 6,029,000
1998/07/08 557 559 548 550 4,252,000
1998/07/07 549 553 547 548 3,147,000
1998/07/06 552 559 548 549 2,055,000
1998/07/03 550 563 546 561 5,611,000
1998/07/02 568 591 560 560 22,404,000
1998/07/01 524 558 524 558 15,271,000
1998/06/30 518 524 516 524 6,397,000
1998/06/29 504 518 504 513 6,978,000
1998/06/26 491 493 484 490 2,010,000
1998/06/25 492 500 489 495 2,378,000
1998/06/24 484 494 483 487 1,452,000
1998/06/23 491 496 480 485 3,286,000
1998/06/22 494 497 491 491 2,289,000
1998/06/19 497 497 480 480 3,239,000
1998/06/18 500 501 493 498 5,384,000
1998/06/17 461 485 461 478 4,199,000
1998/06/16 456 461 453 455 4,753,000
1998/06/15 464 466 460 461 2,227,000
1998/06/12 461 472 460 472 7,028,000
1998/06/11 473 473 462 463 4,815,000
1998/06/10 481 483 472 475 2,742,000
1998/06/09 476 486 472 486 1,732,000
1998/06/08 477 480 473 476 2,941,000
1998/06/05 492 492 481 481 2,118,000
1998/06/04 495 500 491 492 1,550,000
1998/06/03 495 499 487 490 1,985,000
1998/06/02 486 502 485 499 2,914,000
1998/06/01 484 489 475 476 6,067,000
1998/05/29 489 491 481 482 5,583,000
1998/05/28 490 498 490 492 4,494,000
1998/05/27 500 505 490 495 3,500,000
1998/05/26 500 510 500 508 1,737,000
1998/05/25 522 523 509 510 2,156,000
1998/05/22 525 540 518 530 8,004,000
1998/05/21 522 525 519 523 4,772,000
1998/05/20 510 513 509 509 2,544,000
1998/05/19 500 511 498 508 1,865,000
1998/05/18 495 507 492 502 2,667,000
1998/05/15 498 506 492 492 3,173,000
1998/05/14 503 513 503 508 3,306,000
1998/05/13 499 511 490 511 4,193,000
1998/05/12 510 514 503 505 3,173,000
1998/05/11 495 511 494 504 2,273,000
1998/05/08 483 502 483 492 4,381,000
1998/05/07 487 491 482 483 5,308,000
1998/05/06 491 500 482 491 4,806,000
1998/05/01 486 488 476 482 4,613,000
1998/04/30 498 498 484 490 4,662,000
1998/04/28 496 503 490 493 6,259,000
1998/04/27 512 512 500 501 2,494,000
1998/04/24 513 517 510 514 2,733,000
1998/04/23 501 507 495 504 3,954,000
1998/04/22 507 508 500 502 3,134,000
1998/04/21 503 510 500 505 4,346,000
1998/04/20 500 504 500 503 3,477,000
1998/04/17 500 504 487 502 4,972,000
1998/04/16 516 517 501 502 3,188,000
1998/04/15 521 523 514 514 4,572,000
1998/04/14 518 526 516 525 2,059,000
1998/04/13 518 520 516 520 1,583,000
1998/04/10 520 527 517 523 2,432,000
1998/04/09 525 525 507 523 6,000,000
1998/04/08 508 523 508 517 5,233,000
1998/04/07 505 512 504 512 3,526,000
1998/04/06 508 516 502 511 4,490,000
1998/04/03 481 508 481 505 7,716,000
1998/04/02 500 504 483 491 8,414,000
1998/04/01 507 523 506 517 5,015,000
1998/03/31 512 521 502 507 9,526,000
1998/03/30 529 529 512 512 5,510,000
1998/03/27 519 525 507 509 4,204,000
1998/03/26 510 523 510 514 4,756,000
1998/03/25 514 516 505 508 6,063,000
1998/03/24 516 524 512 513 4,355,000
1998/03/23 528 536 520 524 3,980,000
1998/03/20 522 531 522 527 4,953,000
1998/03/19 533 536 528 532 4,943,000
1998/03/18 508 548 508 538 18,772,000
1998/03/17 510 518 508 512 4,050,000
1998/03/16 515 519 505 510 5,264,000
1998/03/13 515 527 515 520 8,962,000
1998/03/12 525 528 520 525 5,697,000
1998/03/11 541 545 530 545 7,356,000
1998/03/10 559 562 554 558 4,071,000
1998/03/09 570 570 558 559 2,920,000
1998/03/06 560 573 560 570 5,282,000
1998/03/05 559 560 551 551 4,308,000
1998/03/04 561 566 558 560 4,536,000
1998/03/03 575 582 556 558 10,301,000
1998/03/02 552 577 545 571 11,075,000
1998/02/27 522 551 517 550 13,673,000
1998/02/26 510 518 508 512 3,121,000
1998/02/25 513 521 505 520 2,730,000
1998/02/24 524 524 513 513 2,910,000
1998/02/23 514 527 513 525 10,440,000
1998/02/20 510 527 502 520 7,178,000
1998/02/19 493 523 490 520 15,826,000
1998/02/18 490 502 486 488 26,793,000
1998/02/17 520 530 520 526 5,767,000
1998/02/16 545 548 538 546 2,050,000
1998/02/13 578 578 548 552 5,414,000
1998/02/12 569 583 568 575 10,756,000
1998/02/10 545 562 544 557 6,338,000
1998/02/09 541 545 534 540 3,910,000
1998/02/06 562 562 537 541 5,445,000
1998/02/05 550 562 543 560 4,014,000
1998/02/04 559 560 551 552 3,923,000
1998/02/03 547 553 540 542 4,397,000
1998/02/02 543 545 515 517 10,557,000
1998/01/30 541 554 541 543 5,149,000
1998/01/29 585 589 565 570 4,241,000
1998/01/28 625 639 614 614 7,838,000
1998/01/27 606 614 594 608 6,794,000
1998/01/26 585 610 582 606 6,897,000
1998/01/23 555 565 545 565 5,600,000
1998/01/22 553 568 542 568 5,746,000
1998/01/21 544 560 541 553 5,566,000
1998/01/20 550 550 531 534 4,509,000
1998/01/19 547 563 540 560 10,128,000
1998/01/16 504 517 504 517 5,317,000
1998/01/14 479 500 477 499 2,580,000
1998/01/13 461 469 455 464 4,865,000
1998/01/12 460 466 458 463 4,371,000
1998/01/09 488 491 461 484 6,231,000
1998/01/08 514 520 505 508 3,850,000
1998/01/07 522 530 519 524 2,911,000
1998/01/06 530 531 517 524 2,620,000
1998/01/05 544 549 535 536 1,049,000

このページの先頭へ