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
2004/12/30 290 291 289 291 2,665,000
2004/12/29 290 291 289 289 7,361,000
2004/12/28 291 292 289 289 5,908,000
2004/12/27 291 294 291 292 7,471,000
2004/12/24 289 293 288 291 9,612,000
2004/12/22 290 291 287 288 10,613,000
2004/12/21 288 291 287 289 9,239,000
2004/12/20 288 289 287 287 7,286,000
2004/12/17 287 290 287 289 4,599,000
2004/12/16 288 289 286 287 6,928,000
2004/12/15 289 291 288 290 8,820,000
2004/12/14 288 290 288 290 5,071,000
2004/12/13 287 290 287 288 3,506,000
2004/12/10 289 290 287 287 10,600,000
2004/12/09 292 292 288 291 5,848,000
2004/12/08 290 292 290 292 4,298,000
2004/12/07 292 294 291 292 7,542,000
2004/12/06 293 293 290 291 4,024,000
2004/12/03 293 294 291 294 6,533,000
2004/12/02 293 294 292 293 6,987,000
2004/12/01 292 293 290 290 5,986,000
2004/11/30 295 296 293 295 5,285,000
2004/11/29 291 295 291 294 7,661,000
2004/11/26 295 296 292 292 4,100,000
2004/11/25 294 296 291 296 4,087,000
2004/11/24 296 297 293 294 5,657,000
2004/11/22 297 299 292 294 6,934,000
2004/11/19 296 300 295 299 9,146,000
2004/11/18 295 297 292 293 7,875,000
2004/11/17 300 300 296 296 7,462,000
2004/11/16 302 305 301 302 5,635,000
2004/11/15 298 302 297 301 4,994,000
2004/11/12 293 298 292 297 8,654,000
2004/11/11 298 298 292 292 4,870,000
2004/11/10 295 297 294 297 2,400,000
2004/11/09 296 298 295 296 2,636,000
2004/11/08 298 299 296 297 3,717,000
2004/11/05 300 301 298 299 4,688,000
2004/11/04 301 301 298 298 6,106,000
2004/11/02 296 300 295 300 6,382,000
2004/11/01 296 296 293 295 3,691,000
2004/10/29 301 301 294 298 10,121,000
2004/10/28 297 301 295 300 8,386,000
2004/10/27 296 297 294 294 3,630,000
2004/10/26 295 296 293 295 4,391,000
2004/10/25 298 298 295 296 4,844,000
2004/10/22 299 302 298 300 6,121,000
2004/10/21 301 303 297 298 6,739,000
2004/10/20 304 304 300 301 7,433,000
2004/10/19 306 309 304 304 3,962,000
2004/10/18 308 308 303 303 4,629,000
2004/10/15 305 308 304 305 8,090,000
2004/10/14 313 314 307 308 10,890,000
2004/10/13 321 321 315 315 4,276,000
2004/10/12 318 321 318 320 5,719,000
2004/10/08 317 320 317 320 4,447,000
2004/10/07 321 322 319 319 8,891,000
2004/10/06 313 320 313 320 8,408,000
2004/10/05 317 319 315 316 7,077,000
2004/10/04 317 322 316 322 15,133,000
2004/10/01 315 317 312 316 8,886,000
2004/09/30 307 314 304 311 11,574,000
2004/09/29 304 307 302 305 6,412,000
2004/09/28 304 304 300 301 5,462,000
2004/09/27 303 305 300 302 5,631,000
2004/09/24 304 308 302 307 11,586,000
2004/09/22 306 307 301 303 6,259,000
2004/09/21 306 309 305 307 7,721,000
2004/09/17 311 312 305 307 8,508,000
2004/09/16 311 312 309 310 7,130,000
2004/09/15 314 316 313 313 5,826,000
2004/09/14 316 318 314 315 10,143,000
2004/09/13 311 315 311 314 5,760,000
2004/09/10 311 314 309 310 18,519,000
2004/09/09 314 318 314 316 8,102,000
2004/09/08 318 318 313 314 8,861,000
2004/09/07 317 318 314 318 17,040,000
2004/09/06 312 316 312 316 15,359,000
2004/09/03 309 313 309 312 27,884,000
2004/09/02 301 306 299 306 15,080,000
2004/09/01 298 301 297 298 14,966,000
2004/08/31 295 298 294 297 5,431,000
2004/08/30 295 299 292 298 13,324,000
2004/08/27 293 295 292 295 6,407,000
2004/08/26 292 294 290 293 15,819,000
2004/08/25 285 288 284 287 10,731,000
2004/08/24 281 288 281 287 22,822,000
2004/08/23 281 281 279 279 7,340,000
2004/08/20 277 282 277 281 9,456,000
2004/08/19 278 280 276 279 6,759,000
2004/08/18 276 278 274 278 4,861,000
2004/08/17 279 280 276 276 3,685,000
2004/08/16 278 278 273 276 6,679,000
2004/08/13 279 281 278 278 6,251,000
2004/08/12 280 282 279 281 11,206,000
2004/08/11 285 286 281 282 9,440,000
2004/08/10 285 286 284 285 5,829,000
2004/08/09 286 289 286 288 6,195,000
2004/08/06 287 290 286 290 7,243,000
2004/08/05 286 291 285 290 8,352,000
2004/08/04 289 290 285 287 4,774,000
2004/08/03 291 293 288 290 5,227,000
2004/08/02 290 293 288 290 4,657,000
2004/07/30 289 293 288 291 7,694,000
2004/07/29 289 290 286 288 5,192,000
2004/07/28 289 290 287 288 2,828,000
2004/07/27 288 289 286 286 6,621,000
2004/07/26 286 290 286 288 8,186,000
2004/07/23 287 290 286 287 6,489,000
2004/07/22 286 288 285 286 4,431,000
2004/07/21 288 290 286 289 8,051,000
2004/07/20 288 289 284 285 12,318,000
2004/07/16 293 295 289 292 10,350,000
2004/07/15 293 297 290 297 17,318,000
2004/07/14 288 297 288 289 22,615,000
2004/07/13 286 287 283 284 8,821,000
2004/07/12 286 287 284 285 8,884,000
2004/07/09 284 288 283 288 9,756,000
2004/07/08 286 286 284 285 7,651,000
2004/07/07 286 288 285 286 9,115,000
2004/07/06 290 291 288 288 5,466,000
2004/07/05 291 292 287 290 10,212,000
2004/07/02 295 296 292 292 6,658,000
2004/07/01 295 298 295 296 7,633,000
2004/06/30 298 298 295 296 5,658,000
2004/06/29 297 298 295 297 9,943,000
2004/06/28 293 295 291 295 11,168,000
2004/06/25 291 293 290 292 13,032,000
2004/06/24 298 299 292 294 17,515,000
2004/06/23 302 305 300 302 8,712,000
2004/06/22 298 303 297 303 12,094,000
2004/06/21 299 303 298 302 11,421,000
2004/06/18 298 301 294 298 15,677,000
2004/06/17 303 304 298 303 8,026,000
2004/06/16 303 305 301 304 8,152,000
2004/06/15 304 305 301 303 9,251,000
2004/06/14 303 306 301 304 8,115,000
2004/06/11 304 307 301 303 17,522,000
2004/06/10 294 304 293 303 16,407,000
2004/06/09 290 297 288 296 12,167,000
2004/06/08 291 294 290 293 11,970,000
2004/06/07 285 288 284 288 9,937,000
2004/06/04 287 287 283 284 4,840,000
2004/06/03 290 293 286 287 8,770,000
2004/06/02 294 295 291 294 8,303,000
2004/06/01 295 297 293 296 5,604,000
2004/05/31 290 294 288 294 7,395,000
2004/05/28 293 296 289 289 6,596,000
2004/05/27 294 297 293 294 5,710,000
2004/05/26 296 299 295 295 8,586,000
2004/05/25 295 296 291 292 7,161,000
2004/05/24 298 299 295 296 6,894,000
2004/05/21 292 299 291 299 16,824,000
2004/05/20 288 291 283 287 15,107,000
2004/05/19 282 287 281 287 20,629,000
2004/05/18 278 283 278 279 13,801,000
2004/05/17 282 285 276 276 15,467,000
2004/05/14 287 288 280 285 20,841,000
2004/05/13 292 296 286 287 16,322,000
2004/05/12 284 294 282 292 29,423,000
2004/05/11 280 285 278 278 27,096,000
2004/05/10 291 293 277 280 30,750,000
2004/05/07 295 299 292 296 32,669,000
2004/05/06 305 307 297 297 27,907,000
2004/04/30 307 309 304 304 26,629,000
2004/04/28 311 316 308 311 49,049,000
2004/04/27 309 314 306 311 66,804,000
2004/04/26 313 317 309 312 68,233,000
2004/04/23 335 336 323 326 61,501,000
2004/04/22 345 350 343 345 20,084,000
2004/04/21 338 346 337 344 25,350,000
2004/04/20 332 336 330 336 17,651,000
2004/04/19 336 338 327 328 13,397,000
2004/04/16 344 345 337 339 11,892,000
2004/04/15 347 358 341 343 34,765,000
2004/04/14 339 343 336 342 13,613,000
2004/04/13 341 342 338 338 6,289,000
2004/04/12 336 340 335 338 5,180,000
2004/04/09 335 337 333 334 10,632,000
2004/04/08 340 342 337 338 15,910,000
2004/04/07 343 345 342 344 6,861,000
2004/04/06 344 347 340 347 13,138,000
2004/04/05 341 344 339 343 13,582,000
2004/04/02 333 337 331 335 11,939,000
2004/04/01 337 339 332 334 16,231,000
2004/03/31 339 344 336 338 11,769,000
2004/03/30 343 344 335 336 8,558,000
2004/03/29 345 347 341 343 7,758,000
2004/03/26 350 352 343 345 18,443,000
2004/03/25 341 349 336 349 39,240,000
2004/03/24 328 332 325 331 13,790,000
2004/03/23 327 329 322 329 17,064,000
2004/03/22 321 334 320 330 21,341,000
2004/03/19 321 323 320 322 12,280,000
2004/03/18 331 333 325 325 16,144,000
2004/03/17 329 330 327 329 15,544,000
2004/03/16 337 338 329 330 15,918,000
2004/03/15 342 344 340 342 7,245,000
2004/03/12 336 343 336 342 15,875,000
2004/03/11 342 347 341 345 11,335,000
2004/03/10 343 349 340 347 18,220,000
2004/03/09 341 345 339 345 8,458,000
2004/03/08 345 345 341 343 16,286,000
2004/03/05 345 345 335 339 12,196,000
2004/03/04 333 344 333 341 29,592,000
2004/03/03 330 333 327 331 9,692,000
2004/03/02 329 331 325 330 17,436,000
2004/03/01 321 326 320 324 11,766,000
2004/02/27 316 322 314 320 12,604,000
2004/02/26 318 319 313 315 8,570,000
2004/02/25 322 323 313 317 13,149,000
2004/02/24 322 323 320 323 15,985,000
2004/02/23 318 326 317 326 17,031,000
2004/02/20 314 318 312 317 14,624,000
2004/02/19 311 316 308 315 15,254,000
2004/02/18 309 312 308 308 13,302,000
2004/02/17 304 309 303 307 12,105,000
2004/02/16 307 308 298 304 15,353,000
2004/02/13 307 309 305 307 10,371,000
2004/02/12 306 308 303 304 9,569,000
2004/02/10 306 307 302 304 9,014,000
2004/02/09 310 311 304 306 6,644,000
2004/02/06 305 308 302 308 10,018,000
2004/02/05 303 306 301 305 9,669,000
2004/02/04 313 314 303 305 12,937,000
2004/02/03 316 319 309 311 12,657,000
2004/02/02 316 321 315 316 12,164,000
2004/01/30 310 311 307 311 11,192,000
2004/01/29 306 308 304 306 14,125,000
2004/01/28 312 314 308 311 12,546,000
2004/01/27 324 324 315 317 13,710,000
2004/01/26 321 329 320 322 18,108,000
2004/01/23 332 332 318 322 20,063,000
2004/01/22 328 331 326 330 10,887,000
2004/01/21 326 333 325 327 15,708,000
2004/01/20 321 332 320 330 32,800,000
2004/01/19 316 322 315 320 12,586,000
2004/01/16 311 316 309 314 8,828,000
2004/01/15 315 315 311 311 6,955,000
2004/01/14 310 316 307 315 9,814,000
2004/01/13 315 315 309 309 6,778,000
2004/01/09 311 316 308 315 9,894,000
2004/01/08 308 312 306 309 17,545,000
2004/01/07 302 306 300 305 9,599,000
2004/01/06 308 310 302 303 10,159,000
2004/01/05 303 308 301 306 10,103,000

このページの先頭へ