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
2007/12/28 490 490 476 481 19,326,000
2007/12/27 493 504 492 495 18,824,000
2007/12/26 494 498 486 498 19,233,000
2007/12/25 483 492 483 490 29,306,000
2007/12/21 463 471 450 467 45,759,000
2007/12/20 474 475 461 462 26,483,000
2007/12/19 478 488 471 472 25,073,000
2007/12/18 478 487 472 477 26,039,000
2007/12/17 490 492 480 482 23,637,000
2007/12/14 505 510 496 497 28,540,000
2007/12/13 525 525 501 502 31,101,000
2007/12/12 520 528 517 527 17,039,000
2007/12/11 535 535 527 530 14,525,000
2007/12/10 533 536 522 525 20,733,000
2007/12/07 527 536 526 535 29,159,000
2007/12/06 515 522 507 519 22,491,000
2007/12/05 502 507 491 505 34,762,000
2007/12/04 523 526 503 504 38,277,000
2007/12/03 546 552 523 527 52,542,000
2007/11/30 512 538 511 535 56,688,000
2007/11/29 513 518 507 509 26,564,000
2007/11/28 502 517 498 498 42,228,000
2007/11/27 488 499 480 496 28,747,000
2007/11/26 495 505 488 499 33,174,000
2007/11/22 488 495 478 491 36,115,000
2007/11/21 506 515 492 495 26,780,000
2007/11/20 479 518 473 517 47,625,000
2007/11/19 526 531 496 498 35,551,000
2007/11/16 535 540 522 522 30,304,000
2007/11/15 563 567 553 555 23,465,000
2007/11/14 567 570 557 565 20,881,000
2007/11/13 531 547 522 543 36,471,000
2007/11/12 542 544 521 530 35,971,000
2007/11/09 564 574 554 556 37,247,000
2007/11/08 531 561 527 554 55,779,000
2007/11/07 573 577 550 551 41,195,000
2007/11/06 563 577 559 565 56,296,000
2007/11/05 605 605 565 573 48,211,000
2007/11/02 612 620 604 609 44,825,000
2007/11/01 659 659 631 635 43,486,000
2007/10/31 660 679 655 664 49,124,000
2007/10/30 654 655 645 651 16,244,000
2007/10/29 659 660 648 653 23,541,000
2007/10/26 655 657 644 652 22,308,000
2007/10/25 673 673 652 655 14,120,000
2007/10/24 678 687 665 666 13,777,000
2007/10/23 675 679 670 675 10,070,000
2007/10/22 665 682 662 672 20,315,000
2007/10/19 705 706 693 699 20,718,000
2007/10/18 708 715 703 711 17,901,000
2007/10/17 716 717 698 711 25,795,000
2007/10/16 716 724 710 710 27,420,000
2007/10/15 718 721 710 714 9,847,000
2007/10/12 709 718 708 712 16,339,000
2007/10/11 715 723 707 719 30,303,000
2007/10/10 736 737 724 728 11,136,000
2007/10/09 735 740 730 731 12,424,000
2007/10/05 736 741 734 734 17,007,000
2007/10/04 735 740 732 733 15,109,000
2007/10/03 740 742 736 740 23,531,000
2007/10/02 746 747 736 737 17,998,000
2007/10/01 731 743 725 731 32,120,000
2007/09/28 764 770 745 751 51,939,000
2007/09/27 740 742 732 737 35,093,000
2007/09/26 710 730 703 720 50,416,000
2007/09/25 676 697 670 694 22,068,000
2007/09/21 671 680 666 672 19,171,000
2007/09/20 669 678 661 667 19,713,000
2007/09/19 665 670 656 665 23,947,000
2007/09/18 648 657 632 635 16,340,000
2007/09/14 645 649 633 648 27,892,000
2007/09/13 646 653 639 643 19,495,000
2007/09/12 645 656 632 636 20,386,000
2007/09/11 636 645 618 637 28,361,000
2007/09/10 625 640 618 634 29,654,000
2007/09/07 674 675 653 659 25,898,000
2007/09/06 678 679 657 675 40,405,000
2007/09/05 715 717 690 693 17,933,000
2007/09/04 714 719 706 708 18,595,000
2007/09/03 709 718 702 709 17,463,000
2007/08/31 687 711 683 709 23,888,000
2007/08/30 700 703 681 690 19,273,000
2007/08/29 680 689 675 687 28,142,000
2007/08/28 693 714 689 706 25,391,000
2007/08/27 713 715 688 694 18,290,000
2007/08/24 696 704 683 697 29,393,000
2007/08/23 697 702 681 696 30,603,000
2007/08/22 685 689 670 672 22,404,000
2007/08/21 683 697 676 685 38,499,000
2007/08/20 690 694 670 673 29,912,000
2007/08/17 712 713 642 654 47,295,000
2007/08/16 724 734 701 729 33,730,000
2007/08/15 755 762 739 742 29,205,000
2007/08/14 771 778 764 775 13,863,000
2007/08/13 777 781 764 772 22,958,000
2007/08/10 799 803 754 767 46,766,000
2007/08/09 825 832 813 819 30,298,000
2007/08/08 810 823 805 809 24,003,000
2007/08/07 827 827 805 808 24,241,000
2007/08/06 823 829 813 814 42,268,000
2007/08/03 840 849 831 837 35,340,000
2007/08/02 851 859 820 839 38,339,000
2007/08/01 850 866 840 841 60,864,000
2007/07/31 896 896 839 843 79,816,000
2007/07/30 845 879 839 879 50,978,000
2007/07/27 844 855 836 846 59,490,000
2007/07/26 890 899 863 864 66,056,000
2007/07/25 860 905 859 890 121,946,000
2007/07/24 882 885 867 878 87,836,000
2007/07/23 865 897 857 897 148,850,000
2007/07/20 817 858 817 855 142,149,000
2007/07/19 800 802 789 795 16,150,000
2007/07/18 804 811 795 795 29,397,000
2007/07/17 799 808 792 804 17,931,000
2007/07/13 803 804 795 799 16,144,000
2007/07/12 807 808 782 788 25,683,000
2007/07/11 804 809 799 800 33,977,000
2007/07/10 795 813 792 811 48,421,000
2007/07/09 788 791 783 790 17,795,000
2007/07/06 782 783 777 782 13,692,000
2007/07/05 789 792 782 784 11,107,000
2007/07/04 790 796 787 788 15,260,000
2007/07/03 798 801 790 791 22,538,000
2007/07/02 796 796 787 796 18,788,000
2007/06/29 790 794 780 791 20,797,000
2007/06/28 780 787 768 786 25,778,000
2007/06/27 792 793 775 776 30,591,000
2007/06/26 789 796 781 784 33,764,000
2007/06/25 805 807 788 790 35,507,000
2007/06/22 819 822 803 809 60,110,000
2007/06/21 801 819 801 815 73,005,000
2007/06/20 785 814 783 803 122,219,000
2007/06/19 782 794 779 781 87,208,000
2007/06/18 776 789 770 789 65,134,000
2007/06/15 767 769 764 769 11,803,000
2007/06/14 770 772 759 763 16,610,000
2007/06/13 750 761 745 760 15,110,000
2007/06/12 757 768 755 759 25,753,000
2007/06/11 773 776 752 755 20,301,000
2007/06/08 772 773 758 759 43,821,000
2007/06/07 755 780 755 779 29,815,000
2007/06/06 765 768 759 765 24,475,000
2007/06/05 769 773 753 767 42,538,000
2007/06/04 764 771 762 768 49,171,000
2007/06/01 746 755 745 751 39,425,000
2007/05/31 737 744 735 739 56,029,000
2007/05/30 717 725 704 721 28,544,000
2007/05/29 712 722 708 716 20,781,000
2007/05/28 699 724 699 718 43,005,000
2007/05/25 698 698 686 697 27,233,000
2007/05/24 710 714 705 707 15,718,000
2007/05/23 730 736 713 717 18,993,000
2007/05/22 713 725 708 722 22,618,000
2007/05/21 700 719 698 714 26,636,000
2007/05/18 710 714 691 697 24,432,000
2007/05/17 719 722 702 707 25,130,000
2007/05/16 708 722 703 721 33,840,000
2007/05/15 723 723 706 709 22,941,000
2007/05/14 742 744 725 725 22,460,000
2007/05/11 727 741 721 734 39,054,000
2007/05/10 760 761 740 740 44,350,000
2007/05/09 745 762 742 759 48,607,000
2007/05/08 754 765 746 747 69,800,000
2007/05/07 718 740 715 735 51,566,000
2007/05/02 722 723 698 707 63,094,000
2007/05/01 735 736 721 723 32,677,000
2007/04/27 760 775 740 742 42,864,000
2007/04/26 752 767 745 765 34,451,000
2007/04/25 765 766 751 751 27,547,000
2007/04/24 770 773 758 770 31,356,000
2007/04/23 788 790 774 776 44,206,000
2007/04/20 774 784 769 782 42,982,000
2007/04/19 769 783 761 768 50,378,000
2007/04/18 772 775 765 770 27,275,000
2007/04/17 773 784 763 771 62,444,000
2007/04/16 766 771 759 765 26,610,000
2007/04/13 776 781 757 760 33,998,000
2007/04/12 773 788 769 774 81,382,000
2007/04/11 767 783 766 778 88,072,000
2007/04/10 763 768 755 765 46,532,000
2007/04/09 747 773 739 771 55,611,000
2007/04/06 755 760 738 742 27,751,000
2007/04/05 762 765 753 757 24,422,000
2007/04/04 767 771 760 763 58,253,000
2007/04/03 743 755 733 754 52,023,000
2007/04/02 768 771 733 733 79,176,000
2007/03/30 780 782 760 762 50,348,000
2007/03/29 767 786 764 775 105,748,000
2007/03/28 756 779 753 776 178,546,000
2007/03/27 729 759 724 756 122,993,000
2007/03/26 734 738 727 733 34,462,000
2007/03/23 725 736 722 728 45,756,000
2007/03/22 732 735 723 725 63,131,000
2007/03/20 735 739 717 719 87,797,000
2007/03/19 695 725 691 725 98,114,000
2007/03/16 720 736 696 697 170,380,000
2007/03/15 676 724 673 716 167,927,000
2007/03/14 650 668 646 656 94,813,000
2007/03/13 650 654 640 644 17,774,000
2007/03/12 663 666 643 655 27,069,000
2007/03/09 665 673 654 657 31,980,000
2007/03/08 658 669 648 669 23,016,000
2007/03/07 670 678 652 658 38,584,000
2007/03/06 628 658 628 650 40,831,000
2007/03/05 641 645 620 622 29,635,000
2007/03/02 663 670 650 660 36,507,000
2007/03/01 674 678 651 666 39,258,000
2007/02/28 630 676 628 669 48,488,000
2007/02/27 708 710 695 700 29,863,000
2007/02/26 714 718 709 712 32,158,000
2007/02/23 706 713 693 710 53,621,000
2007/02/22 726 727 707 708 48,780,000
2007/02/21 711 728 710 724 60,412,000
2007/02/20 702 717 697 707 79,705,000
2007/02/19 680 707 676 705 42,315,000
2007/02/16 675 689 675 680 35,111,000
2007/02/15 696 697 677 684 38,220,000
2007/02/14 687 698 684 694 68,295,000
2007/02/13 655 683 653 675 80,782,000
2007/02/09 629 654 627 653 79,414,000
2007/02/08 625 635 606 623 56,885,000
2007/02/07 623 635 622 624 56,192,000
2007/02/06 605 624 605 621 26,968,000
2007/02/05 612 613 598 600 35,111,000
2007/02/02 628 628 620 620 22,320,000
2007/02/01 625 630 620 627 45,308,000
2007/01/31 616 621 611 620 32,868,000
2007/01/30 620 627 608 612 50,371,000
2007/01/29 614 621 605 614 49,827,000
2007/01/26 586 614 585 612 58,589,000
2007/01/25 602 608 584 584 45,409,000
2007/01/24 587 607 585 596 66,927,000
2007/01/23 564 581 564 580 56,648,000
2007/01/22 564 565 561 563 11,613,000
2007/01/19 562 563 556 558 18,744,000
2007/01/18 556 569 553 565 45,316,000
2007/01/17 544 557 542 554 40,337,000
2007/01/16 542 547 540 545 19,329,000
2007/01/15 535 540 534 540 14,585,000
2007/01/12 530 538 526 532 19,670,000
2007/01/11 532 536 522 526 18,991,000
2007/01/10 542 542 528 532 17,246,000
2007/01/09 539 543 537 542 19,489,000
2007/01/05 547 551 535 537 31,868,000
2007/01/04 555 558 549 551 49,698,000

このページの先頭へ