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
2011/12/30 326 328 325 328 4,395,000
2011/12/29 324 327 322 327 5,923,000
2011/12/28 327 327 324 324 3,912,000
2011/12/27 326 329 325 327 12,715,000
2011/12/26 328 329 327 328 3,734,000
2011/12/22 324 328 323 326 8,782,000
2011/12/21 331 332 325 326 9,501,000
2011/12/20 320 327 319 326 17,822,000
2011/12/19 322 323 315 320 16,472,000
2011/12/16 324 327 321 325 18,059,000
2011/12/15 324 326 321 323 13,140,000
2011/12/14 328 328 325 328 7,195,000
2011/12/13 330 331 328 330 15,932,000
2011/12/12 333 335 331 333 10,599,000
2011/12/09 330 333 329 330 28,173,000
2011/12/08 331 335 327 332 15,255,000
2011/12/07 329 335 328 333 19,397,000
2011/12/06 329 329 326 328 8,760,000
2011/12/05 328 330 326 328 11,402,000
2011/12/02 325 328 323 328 12,376,000
2011/12/01 324 328 322 325 23,532,000
2011/11/30 322 323 315 318 24,886,000
2011/11/29 321 326 317 326 20,874,000
2011/11/28 323 324 318 319 11,677,000
2011/11/25 316 320 315 319 13,503,000
2011/11/24 311 316 309 314 12,300,000
2011/11/22 313 319 313 317 10,807,000
2011/11/21 322 323 317 318 7,509,000
2011/11/18 317 322 317 321 9,916,000
2011/11/17 317 324 316 321 10,112,000
2011/11/16 325 325 316 316 10,991,000
2011/11/15 323 326 323 324 6,747,000
2011/11/14 321 325 318 325 14,079,000
2011/11/11 321 324 313 316 25,898,000
2011/11/10 320 322 318 321 14,182,000
2011/11/09 327 329 322 329 14,306,000
2011/11/08 328 330 322 323 23,280,000
2011/11/07 326 333 324 331 33,297,000
2011/11/04 321 328 320 326 14,863,000
2011/11/02 318 321 315 316 20,675,000
2011/11/01 325 329 323 324 15,153,000
2011/10/31 328 338 325 325 25,671,000
2011/10/28 328 328 321 325 13,013,000
2011/10/27 316 321 313 321 18,533,000
2011/10/26 312 318 308 315 17,890,000
2011/10/25 322 323 315 315 13,937,000
2011/10/24 317 322 315 322 11,351,000
2011/10/21 317 319 315 317 16,841,000
2011/10/20 324 325 314 316 20,129,000
2011/10/19 331 332 324 325 8,686,000
2011/10/18 327 330 326 329 12,473,000
2011/10/17 330 334 328 333 16,871,000
2011/10/14 325 329 324 326 8,983,000
2011/10/13 330 334 326 327 16,114,000
2011/10/12 323 328 319 327 11,438,000
2011/10/11 324 325 321 324 8,293,000
2011/10/07 316 320 315 317 20,241,000
2011/10/06 311 316 310 312 17,939,000
2011/10/05 317 317 305 307 25,408,000
2011/10/04 312 316 310 313 27,216,000
2011/10/03 323 324 314 320 15,652,000
2011/09/30 335 335 325 329 25,043,000
2011/09/29 327 334 324 334 18,445,000
2011/09/28 328 332 324 331 26,542,000
2011/09/27 318 329 318 329 22,582,000
2011/09/26 324 325 312 313 28,063,000
2011/09/22 323 324 318 323 17,171,000
2011/09/21 321 329 320 328 25,238,000
2011/09/20 322 324 315 317 24,294,000
2011/09/16 322 329 321 329 28,109,000
2011/09/15 317 320 316 317 18,383,000
2011/09/14 313 318 310 312 22,700,000
2011/09/13 310 316 308 315 32,249,000
2011/09/12 303 309 303 308 16,697,000
2011/09/09 315 317 309 310 24,945,000
2011/09/08 320 322 314 318 24,112,000
2011/09/07 311 314 310 312 20,974,000
2011/09/06 308 311 303 306 30,561,000
2011/09/05 315 316 309 312 21,445,000
2011/09/02 324 326 318 320 12,062,000
2011/09/01 326 329 323 326 27,298,000
2011/08/31 320 324 317 323 26,065,000
2011/08/30 332 333 321 323 30,330,000
2011/08/29 324 331 319 328 36,454,000
2011/08/26 316 325 314 324 27,967,000
2011/08/25 313 319 312 316 19,477,000
2011/08/24 310 321 307 310 34,839,000
2011/08/23 310 313 303 308 37,048,000
2011/08/22 315 318 308 309 16,185,000
2011/08/19 312 318 312 313 28,254,000
2011/08/18 328 329 322 322 22,872,000
2011/08/17 333 334 328 330 21,906,000
2011/08/16 338 340 333 334 15,390,000
2011/08/15 337 340 336 337 10,069,000
2011/08/12 341 344 330 331 28,359,000
2011/08/11 337 341 335 338 26,236,000
2011/08/10 356 356 341 344 29,722,000
2011/08/09 339 350 330 350 50,251,000
2011/08/08 349 354 341 347 31,927,000
2011/08/05 345 357 343 355 45,807,000
2011/08/04 365 368 358 361 67,792,000
2011/08/03 351 352 348 349 13,266,000
2011/08/02 360 362 357 358 12,558,000
2011/08/01 363 368 363 364 16,527,000
2011/07/29 358 363 357 360 19,025,000
2011/07/28 362 365 355 357 22,622,000
2011/07/27 369 370 365 366 20,414,000
2011/07/26 369 374 369 372 10,841,000
2011/07/25 372 375 368 369 16,359,000
2011/07/22 378 379 374 375 25,003,000
2011/07/21 377 379 372 376 24,255,000
2011/07/20 377 379 373 374 10,559,000
2011/07/19 371 376 371 374 12,564,000
2011/07/15 370 375 369 373 13,358,000
2011/07/14 374 375 368 369 19,669,000
2011/07/13 372 380 372 375 20,157,000
2011/07/12 374 376 370 374 18,058,000
2011/07/11 382 383 377 379 12,489,000
2011/07/08 387 388 382 384 10,606,000
2011/07/07 387 388 384 385 16,266,000
2011/07/06 381 389 377 388 23,922,000
2011/07/05 382 382 378 380 15,754,000
2011/07/04 386 387 382 383 16,008,000
2011/07/01 380 384 378 381 20,814,000
2011/06/30 377 378 374 377 15,780,000
2011/06/29 377 378 374 376 13,760,000
2011/06/28 374 377 372 373 24,711,000
2011/06/27 370 373 366 369 19,817,000
2011/06/24 374 376 369 372 28,825,000
2011/06/23 377 381 372 373 24,894,000
2011/06/22 376 380 373 380 27,833,000
2011/06/21 370 375 366 375 24,901,000
2011/06/20 370 375 365 365 29,930,000
2011/06/17 379 379 368 368 20,146,000
2011/06/16 377 380 373 374 29,709,000
2011/06/15 389 390 376 378 38,760,000
2011/06/14 392 394 387 388 16,738,000
2011/06/13 390 393 389 392 11,098,000
2011/06/10 390 396 388 394 33,771,000
2011/06/09 387 388 383 386 15,726,000
2011/06/08 390 394 384 388 23,048,000
2011/06/07 383 391 381 390 27,101,000
2011/06/06 388 392 381 383 19,246,000
2011/06/03 390 399 388 388 43,029,000
2011/06/02 386 394 386 390 32,908,000
2011/06/01 393 394 390 392 24,058,000
2011/05/31 379 395 379 394 49,544,000
2011/05/30 378 384 375 376 21,818,000
2011/05/27 379 386 377 380 26,316,000
2011/05/26 375 382 373 381 26,658,000
2011/05/25 374 378 370 371 29,225,000
2011/05/24 363 375 363 371 29,006,000
2011/05/23 380 381 365 366 26,260,000
2011/05/20 382 387 380 382 15,150,000
2011/05/19 387 389 381 384 14,033,000
2011/05/18 383 389 382 389 23,415,000
2011/05/17 377 384 377 384 19,605,000
2011/05/16 376 381 375 378 17,156,000
2011/05/13 387 387 376 377 26,122,000
2011/05/12 384 391 382 387 23,116,000
2011/05/11 388 388 384 385 11,990,000
2011/05/10 383 387 382 386 14,919,000
2011/05/09 385 386 380 381 9,761,000
2011/05/06 381 383 379 381 17,596,000
2011/05/02 388 388 385 387 12,584,000
2011/04/28 388 391 379 385 39,428,000
2011/04/27 391 392 383 383 25,254,000
2011/04/26 386 391 382 389 30,912,000
2011/04/25 387 393 386 387 23,788,000
2011/04/22 379 387 378 383 31,658,000
2011/04/21 388 390 381 382 41,057,000
2011/04/20 375 381 373 380 32,234,000
2011/04/19 371 373 367 369 23,610,000
2011/04/18 372 377 370 375 28,104,000
2011/04/15 369 372 364 370 29,629,000
2011/04/14 369 373 364 371 37,845,000
2011/04/13 363 371 362 370 34,214,000
2011/04/12 367 370 362 363 29,047,000
2011/04/11 376 381 372 374 23,416,000
2011/04/08 366 377 363 376 37,252,000
2011/04/07 368 375 363 365 33,148,000
2011/04/06 374 375 365 367 28,550,000
2011/04/05 383 383 371 375 32,547,000
2011/04/04 385 388 383 384 23,992,000
2011/04/01 383 386 375 379 45,565,000
2011/03/31 379 384 372 382 36,750,000
2011/03/30 370 383 368 383 56,084,000
2011/03/29 370 371 360 366 35,942,000
2011/03/28 366 372 361 371 41,791,000
2011/03/25 364 366 359 364 37,995,000
2011/03/24 342 361 340 356 52,833,000
2011/03/23 344 348 337 342 40,806,000
2011/03/22 338 348 330 347 51,590,000
2011/03/18 312 323 309 322 42,112,000
2011/03/17 297 313 290 304 48,655,000
2011/03/16 296 313 295 305 56,337,000
2011/03/15 290 298 255 287 74,525,000
2011/03/14 310 339 308 322 54,046,000
2011/03/11 355 363 354 358 57,080,000
2011/03/10 363 364 350 354 24,759,000
2011/03/09 366 369 362 364 19,356,000
2011/03/08 362 366 361 362 22,626,000
2011/03/07 366 368 358 361 23,141,000
2011/03/04 374 377 364 367 36,682,000
2011/03/03 356 373 355 372 66,706,000
2011/03/02 358 361 353 353 27,236,000
2011/03/01 354 365 353 363 54,386,000
2011/02/28 344 350 340 347 26,593,000
2011/02/25 338 346 336 342 29,949,000
2011/02/24 339 347 337 339 36,433,000
2011/02/23 344 350 342 343 25,405,000
2011/02/22 355 356 343 348 33,098,000
2011/02/21 355 359 353 358 22,748,000
2011/02/18 354 355 351 354 13,608,000
2011/02/17 356 359 350 354 34,578,000
2011/02/16 352 358 351 353 19,698,000
2011/02/15 352 355 351 352 19,149,000
2011/02/14 346 355 345 353 39,883,000
2011/02/10 338 343 337 342 18,688,000
2011/02/09 342 343 337 338 16,644,000
2011/02/08 343 344 340 340 18,750,000
2011/02/07 344 345 339 340 16,424,000
2011/02/04 347 349 338 339 32,344,000
2011/02/03 337 345 336 343 75,266,000
2011/02/02 333 335 332 335 22,875,000
2011/02/01 326 332 325 327 25,335,000
2011/01/31 330 330 323 325 25,213,000
2011/01/28 335 337 332 335 23,991,000
2011/01/27 332 338 331 337 50,487,000
2011/01/26 325 327 324 324 9,446,000
2011/01/25 324 330 322 326 39,933,000
2011/01/24 324 325 320 322 27,434,000
2011/01/21 328 331 320 320 37,532,000
2011/01/20 332 333 327 327 27,264,000
2011/01/19 339 340 332 335 41,718,000
2011/01/18 317 334 317 332 49,066,000
2011/01/17 322 325 318 319 37,094,000
2011/01/14 317 320 317 319 14,118,000
2011/01/13 320 321 317 318 14,063,000
2011/01/12 322 323 317 318 12,421,000
2011/01/11 318 320 316 320 19,936,000
2011/01/07 320 321 316 318 24,038,000
2011/01/06 314 322 313 322 27,388,000
2011/01/05 308 310 307 310 14,490,000
2011/01/04 307 309 307 308 11,558,000

このページの先頭へ