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
2013/12/30 653 653 648 651 12,167,000
2013/12/27 644 651 640 651 15,445,000
2013/12/26 630 642 629 642 12,502,000
2013/12/25 626 630 623 628 13,471,000
2013/12/24 635 640 630 632 16,188,000
2013/12/20 633 639 631 633 22,183,000
2013/12/19 640 643 632 635 26,205,000
2013/12/18 624 635 622 634 21,615,000
2013/12/17 622 626 616 621 12,614,000
2013/12/16 630 630 618 618 11,364,000
2013/12/13 627 637 621 631 22,415,000
2013/12/12 631 634 626 629 9,567,000
2013/12/11 635 641 633 636 10,480,000
2013/12/10 643 644 637 642 11,210,000
2013/12/09 641 644 634 643 14,326,000
2013/12/06 619 629 619 628 16,842,000
2013/12/05 640 646 619 619 24,238,000
2013/12/04 643 648 636 639 23,632,000
2013/12/03 655 662 650 653 20,495,000
2013/12/02 656 663 651 656 14,680,000
2013/11/29 656 660 646 657 27,080,000
2013/11/28 643 659 642 658 36,650,000
2013/11/27 628 638 627 631 11,727,000
2013/11/26 634 637 629 630 14,033,000
2013/11/25 640 643 635 638 14,077,000
2013/11/22 641 642 628 634 20,038,000
2013/11/21 630 643 625 639 28,378,000
2013/11/20 627 629 620 624 11,867,000
2013/11/19 627 630 622 624 17,004,000
2013/11/18 632 634 623 632 21,211,000
2013/11/15 626 633 622 630 27,543,000
2013/11/14 623 629 619 621 13,725,000
2013/11/13 611 627 610 621 14,332,000
2013/11/12 600 615 597 611 22,747,000
2013/11/11 618 620 603 608 14,634,000
2013/11/08 615 624 613 616 10,428,000
2013/11/07 630 632 616 625 14,558,000
2013/11/06 625 639 618 637 16,689,000
2013/11/05 633 635 626 629 11,617,000
2013/11/01 631 641 629 633 21,140,000
2013/10/31 625 632 607 622 24,624,000
2013/10/30 629 631 621 627 18,543,000
2013/10/29 622 628 620 620 12,172,000
2013/10/28 628 632 618 632 10,642,000
2013/10/25 633 639 622 624 33,669,000
2013/10/24 610 632 608 631 28,579,000
2013/10/23 630 640 620 620 32,914,000
2013/10/22 619 627 610 627 17,070,000
2013/10/21 621 624 615 621 15,235,000
2013/10/18 598 630 597 624 52,498,000
2013/10/17 592 602 588 601 25,904,000
2013/10/16 584 587 581 585 9,532,000
2013/10/15 591 592 583 588 11,768,000
2013/10/11 580 587 578 586 17,940,000
2013/10/10 567 578 566 570 12,801,000
2013/10/09 555 569 548 568 14,775,000
2013/10/08 541 557 539 555 17,589,000
2013/10/07 550 551 538 540 12,176,000
2013/10/04 555 560 545 552 13,128,000
2013/10/03 557 566 553 561 13,568,000
2013/10/02 564 570 553 556 14,270,000
2013/10/01 568 574 563 564 14,289,000
2013/09/30 564 571 561 563 18,351,000
2013/09/27 584 586 576 578 18,205,000
2013/09/26 578 583 572 582 19,051,000
2013/09/25 582 590 579 585 13,829,000
2013/09/24 602 602 587 589 13,943,000
2013/09/20 600 607 596 606 17,615,000
2013/09/19 588 599 586 598 14,935,000
2013/09/18 580 585 576 584 12,447,000
2013/09/17 586 588 579 579 9,043,000
2013/09/13 580 589 576 581 16,160,000
2013/09/12 590 593 582 588 8,799,000
2013/09/11 595 595 588 591 11,957,000
2013/09/10 589 595 587 592 14,206,000
2013/09/09 598 598 584 588 12,590,000
2013/09/06 582 584 574 580 19,078,000
2013/09/05 579 580 569 578 17,489,000
2013/09/04 565 579 563 579 29,237,000
2013/09/03 560 569 558 569 24,158,000
2013/09/02 545 555 541 554 11,037,000
2013/08/30 548 551 536 539 12,536,000
2013/08/29 540 548 540 544 6,972,000
2013/08/28 543 548 539 543 10,102,000
2013/08/27 554 565 552 557 8,424,000
2013/08/26 560 565 555 558 7,932,000
2013/08/23 553 565 551 558 12,847,000
2013/08/22 550 554 544 547 13,351,000
2013/08/21 548 556 545 552 10,743,000
2013/08/20 555 565 547 547 10,200,000
2013/08/19 557 564 553 562 7,170,000
2013/08/16 556 562 552 558 10,317,000
2013/08/15 565 571 561 565 12,536,000
2013/08/14 564 570 557 570 11,887,000
2013/08/13 555 559 546 557 13,861,000
2013/08/12 551 560 550 553 11,408,000
2013/08/09 561 565 553 558 16,818,000
2013/08/08 556 571 550 553 22,248,000
2013/08/07 565 572 560 560 18,038,000
2013/08/06 570 575 558 575 17,811,000
2013/08/05 572 576 567 571 16,301,000
2013/08/02 568 572 560 572 24,994,000
2013/08/01 532 550 531 550 31,321,000
2013/07/31 538 557 527 527 42,202,000
2013/07/30 530 554 528 543 31,406,000
2013/07/29 543 547 531 533 27,632,000
2013/07/26 562 570 556 558 30,485,000
2013/07/25 576 579 569 572 26,961,000
2013/07/24 593 595 581 582 24,882,000
2013/07/23 593 597 589 597 34,153,000
2013/07/22 630 632 599 608 33,197,000
2013/07/19 651 652 593 634 36,379,000
2013/07/18 655 658 649 651 15,338,000
2013/07/17 650 653 647 652 13,410,000
2013/07/16 650 655 646 652 18,043,000
2013/07/12 641 647 637 639 18,440,000
2013/07/11 616 643 616 641 25,973,000
2013/07/10 624 632 621 626 21,191,000
2013/07/09 620 623 609 620 17,974,000
2013/07/08 625 635 606 608 28,935,000
2013/07/05 602 606 601 606 12,375,000
2013/07/04 601 605 593 596 13,333,000
2013/07/03 594 610 587 606 38,687,000
2013/07/02 584 586 574 582 17,512,000
2013/07/01 567 581 559 578 24,936,000
2013/06/28 548 559 544 551 22,995,000
2013/06/27 528 536 521 534 13,968,000
2013/06/26 545 546 521 524 17,071,000
2013/06/25 534 549 527 536 20,137,000
2013/06/24 550 552 537 539 19,446,000
2013/06/21 521 543 513 542 25,675,000
2013/06/20 553 555 536 537 23,560,000
2013/06/19 555 562 552 561 17,892,000
2013/06/18 545 552 541 547 17,492,000
2013/06/17 524 543 523 543 18,689,000
2013/06/14 541 547 532 534 26,165,000
2013/06/13 550 551 525 530 30,592,000
2013/06/12 532 569 527 563 49,143,000
2013/06/11 550 551 540 544 36,908,000
2013/06/10 560 573 543 549 59,855,000
2013/06/07 575 599 560 583 25,199,000
2013/06/06 594 615 588 590 22,139,000
2013/06/05 630 649 612 614 26,302,000
2013/06/04 600 619 575 616 33,437,000
2013/06/03 622 635 612 614 17,462,000
2013/05/31 650 659 631 632 19,140,000
2013/05/30 655 667 635 640 22,150,000
2013/05/29 681 685 668 669 18,701,000
2013/05/28 645 667 642 661 21,020,000
2013/05/27 667 685 658 658 16,907,000
2013/05/24 710 727 661 693 26,895,000
2013/05/23 751 765 700 700 40,208,000
2013/05/22 750 753 738 750 21,265,000
2013/05/21 744 750 736 747 16,080,000
2013/05/20 729 753 728 746 25,945,000
2013/05/17 710 722 709 720 16,854,000
2013/05/16 720 721 706 718 19,896,000
2013/05/15 714 724 710 713 24,189,000
2013/05/14 705 710 698 707 24,002,000
2013/05/13 701 704 698 701 17,274,000
2013/05/10 700 702 689 695 17,608,000
2013/05/09 695 699 678 678 14,619,000
2013/05/08 690 705 688 694 35,418,000
2013/05/07 682 687 677 684 28,988,000
2013/05/02 651 657 648 652 14,036,000
2013/05/01 661 664 652 655 14,669,000
2013/04/30 658 674 653 671 17,396,000
2013/04/26 685 686 665 668 24,405,000
2013/04/25 674 685 673 682 23,028,000
2013/04/24 666 674 665 673 17,320,000
2013/04/23 668 671 662 665 11,547,000
2013/04/22 661 672 657 667 23,741,000
2013/04/19 637 647 630 643 16,216,000
2013/04/18 651 651 636 636 17,941,000
2013/04/17 659 660 648 652 19,845,000
2013/04/16 650 659 646 647 33,909,000
2013/04/15 670 684 664 667 26,718,000
2013/04/12 694 701 670 682 47,242,000
2013/04/11 640 698 640 696 68,141,000
2013/04/10 618 659 616 631 47,185,000
2013/04/09 599 633 598 628 77,179,000
2013/04/08 595 597 576 593 28,820,000
2013/04/05 574 597 565 574 59,130,000
2013/04/04 527 545 521 545 43,332,000
2013/04/03 513 523 509 521 16,198,000
2013/04/02 510 514 497 508 16,698,000
2013/04/01 537 538 519 519 13,913,000
2013/03/29 541 542 533 535 19,760,000
2013/03/28 534 548 533 542 34,341,000
2013/03/27 529 529 525 527 9,460,000
2013/03/26 525 531 523 525 15,549,000
2013/03/25 529 532 526 528 12,082,000
2013/03/22 539 539 524 525 20,854,000
2013/03/21 544 546 533 539 20,525,000
2013/03/19 528 535 527 531 10,333,000
2013/03/18 527 528 520 524 17,766,000
2013/03/15 537 544 533 534 17,859,000
2013/03/14 534 535 526 533 11,196,000
2013/03/13 536 541 528 530 13,377,000
2013/03/12 551 552 536 536 15,623,000
2013/03/11 544 552 542 545 18,153,000
2013/03/08 538 550 537 544 38,249,000
2013/03/07 521 540 520 535 39,546,000
2013/03/06 519 519 515 519 11,525,000
2013/03/05 515 516 510 511 12,607,000
2013/03/04 515 520 514 518 12,326,000
2013/03/01 510 517 510 514 11,106,000
2013/02/28 508 517 508 514 17,771,000
2013/02/27 516 517 502 502 13,567,000
2013/02/26 512 522 510 516 15,291,000
2013/02/25 524 530 521 525 24,238,000
2013/02/22 508 517 505 516 15,410,000
2013/02/21 512 514 509 512 12,328,000
2013/02/20 519 520 510 512 17,695,000
2013/02/19 509 514 507 514 12,644,000
2013/02/18 510 513 507 509 12,594,000
2013/02/15 502 505 492 504 22,488,000
2013/02/14 512 514 507 509 13,604,000
2013/02/13 516 519 509 512 13,891,000
2013/02/12 525 527 518 520 22,262,000
2013/02/08 516 524 507 509 25,781,000
2013/02/07 530 540 513 522 48,609,000
2013/02/06 497 560 495 533 122,236,000
2013/02/05 494 495 483 483 18,255,000
2013/02/04 499 506 497 502 19,732,000
2013/02/01 491 515 491 501 26,708,000
2013/01/31 487 491 483 489 30,519,000
2013/01/30 482 493 481 492 29,295,000
2013/01/29 482 486 478 481 20,546,000
2013/01/28 491 492 484 484 16,634,000
2013/01/25 488 490 484 489 20,814,000
2013/01/24 471 484 470 482 23,248,000
2013/01/23 477 484 476 479 27,676,000
2013/01/22 484 492 481 485 29,644,000
2013/01/21 489 490 483 485 16,368,000
2013/01/18 493 494 484 490 26,852,000
2013/01/17 471 479 468 477 44,168,000
2013/01/16 488 490 476 478 50,466,000
2013/01/15 479 495 478 494 56,677,000
2013/01/11 464 475 463 467 38,569,000
2013/01/10 448 458 447 456 31,849,000
2013/01/09 424 446 423 442 38,415,000
2013/01/08 422 433 420 421 24,219,000
2013/01/07 436 437 419 421 15,960,000
2013/01/04 431 432 426 430 18,212,000

このページの先頭へ