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
2016/12/30 533 535 525 533 11,494,000
2016/12/29 544 545 532 535 11,693,000
2016/12/28 537 547 537 545 10,574,000
2016/12/27 538 542 536 539 12,868,000
2016/12/26 536 544 535 541 13,706,000
2016/12/22 546 547 539 541 16,794,000
2016/12/21 552 553 544 545 13,538,000
2016/12/20 555 557 543 549 13,790,000
2016/12/19 553 555 545 551 18,185,000
2016/12/16 560 565 556 562 20,340,000
2016/12/15 553 562 552 554 16,654,000
2016/12/14 550 552 546 549 12,686,000
2016/12/13 549 554 542 551 21,578,000
2016/12/12 567 571 553 558 17,214,000
2016/12/09 553 563 549 561 28,418,000
2016/12/08 551 564 551 563 28,091,000
2016/12/07 545 549 543 549 23,495,000
2016/12/06 529 538 528 538 25,304,000
2016/12/05 522 525 519 522 17,932,000
2016/12/02 524 528 521 524 19,400,000
2016/12/01 519 531 518 521 30,944,000
2016/11/30 506 507 503 507 18,519,000
2016/11/29 502 505 499 502 16,636,000
2016/11/28 504 509 499 508 21,665,000
2016/11/25 509 522 507 512 30,606,000
2016/11/24 500 508 500 506 22,076,000
2016/11/22 488 496 488 493 15,653,000
2016/11/21 488 489 482 488 16,327,000
2016/11/18 485 492 485 486 20,243,000
2016/11/17 478 482 474 480 18,488,000
2016/11/16 490 491 474 478 28,968,000
2016/11/15 484 491 479 485 21,643,000
2016/11/14 474 480 472 480 21,598,000
2016/11/11 464 478 463 471 41,788,000
2016/11/10 450 455 444 454 40,428,000
2016/11/09 433 435 405 413 35,861,000
2016/11/08 430 430 425 428 11,638,000
2016/11/07 432 432 425 426 14,513,000
2016/11/04 430 431 421 424 14,457,000
2016/11/02 437 437 430 433 19,009,000
2016/11/01 449 450 442 445 25,365,000
2016/10/31 463 467 437 449 35,728,000
2016/10/28 457 468 456 466 27,415,000
2016/10/27 451 456 449 455 12,001,000
2016/10/26 450 451 446 451 8,490,000
2016/10/25 455 460 448 451 17,039,000
2016/10/24 455 456 453 455 6,622,000
2016/10/21 455 460 454 456 14,112,000
2016/10/20 440 454 439 452 18,882,000
2016/10/19 442 442 436 440 12,911,000
2016/10/18 441 441 434 439 10,927,000
2016/10/17 437 447 436 441 9,328,000
2016/10/14 437 442 433 439 9,433,000
2016/10/13 441 443 434 436 14,285,000
2016/10/12 439 447 438 443 16,912,000
2016/10/11 439 445 438 442 14,132,000
2016/10/07 438 440 435 439 11,950,000
2016/10/06 435 439 434 435 14,655,000
2016/10/05 425 432 424 431 15,062,000
2016/10/04 417 423 416 423 15,496,000
2016/10/03 415 421 411 412 20,131,000
2016/09/30 421 422 417 419 20,317,000
2016/09/29 423 433 423 431 17,197,000
2016/09/28 428 429 420 421 16,958,000
2016/09/27 429 436 422 436 17,851,000
2016/09/26 440 440 433 435 11,349,000
2016/09/23 448 448 440 443 14,236,000
2016/09/21 439 448 432 448 15,592,000
2016/09/20 433 444 432 434 11,983,000
2016/09/16 440 445 439 440 13,465,000
2016/09/15 440 440 435 436 10,946,000
2016/09/14 440 446 438 442 8,582,000
2016/09/13 443 447 440 443 8,486,000
2016/09/12 440 442 437 442 11,734,000
2016/09/09 440 449 440 446 11,251,000
2016/09/08 446 448 441 444 7,785,000
2016/09/07 441 445 436 445 12,590,000
2016/09/06 450 453 447 450 5,837,000
2016/09/05 457 459 450 450 7,748,000
2016/09/02 448 449 443 449 7,178,000
2016/09/01 450 451 447 450 8,441,000
2016/08/31 439 452 439 450 17,860,000
2016/08/30 430 434 426 433 9,918,000
2016/08/29 427 433 426 432 10,760,000
2016/08/26 425 425 418 418 11,165,000
2016/08/25 423 429 421 426 10,125,000
2016/08/24 429 432 421 422 11,846,000
2016/08/23 437 439 424 427 12,276,000
2016/08/22 444 445 437 440 10,210,000
2016/08/19 439 445 437 438 16,450,000
2016/08/18 438 440 432 435 13,102,000
2016/08/17 430 441 430 440 12,220,000
2016/08/16 440 441 429 429 11,422,000
2016/08/15 440 443 436 437 9,211,000
2016/08/12 442 444 438 442 9,410,000
2016/08/10 442 445 438 438 10,891,000
2016/08/09 436 439 431 439 9,109,000
2016/08/08 434 440 429 440 15,039,000
2016/08/05 423 428 420 420 14,477,000
2016/08/04 410 421 406 419 14,351,000
2016/08/03 416 418 409 410 15,734,000
2016/08/02 435 436 422 422 17,605,000
2016/08/01 431 444 427 440 20,273,000
2016/07/29 457 469 419 443 34,592,000
2016/07/28 465 469 462 462 10,626,000
2016/07/27 464 474 462 471 17,063,000
2016/07/26 470 471 457 459 15,459,000
2016/07/25 474 480 472 474 11,822,000
2016/07/22 471 478 469 473 8,573,000
2016/07/21 474 482 473 480 15,302,000
2016/07/20 464 467 461 466 10,981,000
2016/07/19 476 477 461 467 14,959,000
2016/07/15 469 475 465 472 21,152,000
2016/07/14 457 466 456 464 18,701,000
2016/07/13 465 468 456 458 26,076,000
2016/07/12 441 449 441 443 17,622,000
2016/07/11 424 434 423 431 21,306,000
2016/07/08 421 424 413 414 17,959,000
2016/07/07 410 422 409 415 23,537,000
2016/07/06 411 412 402 410 20,783,000
2016/07/05 420 423 414 418 13,500,000
2016/07/04 412 420 409 420 10,850,000
2016/07/01 409 421 409 416 17,068,000
2016/06/30 414 418 407 407 25,734,000
2016/06/29 386 396 383 393 16,029,000
2016/06/28 381 382 367 378 21,997,000
2016/06/27 394 398 375 380 26,922,000
2016/06/24 430 438 390 394 31,272,000
2016/06/23 416 430 413 430 16,098,000
2016/06/22 421 424 416 422 16,103,000
2016/06/21 416 424 411 423 15,114,000
2016/06/20 408 420 407 416 14,044,000
2016/06/17 395 402 394 401 19,735,000
2016/06/16 402 403 389 391 13,722,000
2016/06/15 401 409 400 406 12,698,000
2016/06/14 400 406 399 403 9,690,000
2016/06/13 413 415 403 403 13,112,000
2016/06/10 427 429 418 424 16,433,000
2016/06/09 430 432 423 427 7,603,000
2016/06/08 435 435 426 435 9,768,000
2016/06/07 428 436 428 433 10,718,000
2016/06/06 419 426 416 425 10,599,000
2016/06/03 429 435 427 431 9,132,000
2016/06/02 438 439 426 427 12,077,000
2016/06/01 447 450 441 445 16,548,000
2016/05/31 440 450 439 450 27,966,000
2016/05/30 436 440 434 440 10,292,000
2016/05/27 428 433 426 432 7,933,000
2016/05/26 432 437 427 428 14,924,000
2016/05/25 420 430 420 427 16,949,000
2016/05/24 420 420 413 413 8,907,000
2016/05/23 414 420 408 420 13,440,000
2016/05/20 412 415 408 412 11,962,000
2016/05/19 420 423 412 415 10,398,000
2016/05/18 416 420 411 416 11,803,000
2016/05/17 417 420 412 416 8,653,000
2016/05/16 406 419 406 414 10,182,000
2016/05/13 419 421 408 408 17,560,000
2016/05/12 410 417 404 414 20,614,000
2016/05/11 407 411 400 401 16,402,000
2016/05/10 394 406 385 403 26,889,000
2016/05/09 386 418 383 402 38,276,000
2016/05/06 383 386 377 382 16,337,000
2016/05/02 378 385 376 382 19,540,000
2016/04/28 413 425 397 398 26,529,000
2016/04/27 420 423 407 411 25,976,000
2016/04/26 430 432 413 422 28,043,000
2016/04/25 439 444 428 438 21,911,000
2016/04/22 423 433 419 433 16,255,000
2016/04/21 407 431 407 430 35,690,000
2016/04/20 435 440 408 418 29,186,000
2016/04/19 424 431 420 429 14,051,000
2016/04/18 405 412 404 408 10,888,000
2016/04/15 425 432 424 426 10,465,000
2016/04/14 430 435 425 430 17,723,000
2016/04/13 411 425 409 423 20,635,000
2016/04/12 386 405 383 403 15,469,000
2016/04/11 385 387 373 386 18,812,000
2016/04/08 372 389 369 385 15,692,000
2016/04/07 371 386 368 378 22,365,000
2016/04/06 371 379 370 373 15,321,000
2016/04/05 385 386 371 371 19,822,000
2016/04/04 390 397 385 387 20,365,000
2016/04/01 416 416 391 392 26,834,000
2016/03/31 420 426 417 418 14,488,000
2016/03/30 427 428 418 418 10,518,000
2016/03/29 425 431 421 429 12,122,000
2016/03/28 436 437 427 431 12,623,000
2016/03/25 422 433 418 431 11,583,000
2016/03/24 425 425 418 420 11,725,000
2016/03/23 435 441 425 426 12,406,000
2016/03/22 448 449 431 435 15,745,000
2016/03/18 433 441 426 432 15,775,000
2016/03/17 440 449 430 436 13,601,000
2016/03/16 432 442 430 439 15,657,000
2016/03/15 436 443 433 436 10,885,000
2016/03/14 437 441 431 438 15,292,000
2016/03/11 419 432 416 430 19,555,000
2016/03/10 429 434 422 429 10,973,000
2016/03/09 420 425 413 423 16,325,000
2016/03/08 439 448 426 432 21,501,000
2016/03/07 441 448 436 438 18,877,000
2016/03/04 428 440 428 438 17,908,000
2016/03/03 419 429 413 427 22,525,000
2016/03/02 404 411 400 409 23,474,000
2016/03/01 394 394 380 388 27,648,000
2016/02/29 415 423 402 402 19,493,000
2016/02/26 410 417 406 407 11,637,000
2016/02/25 402 408 399 405 15,304,000
2016/02/24 401 403 395 401 21,036,000
2016/02/23 415 423 411 413 14,345,000
2016/02/22 408 415 404 410 13,580,000
2016/02/19 413 413 403 410 13,319,000
2016/02/18 424 425 416 419 17,966,000
2016/02/17 405 419 397 404 21,808,000
2016/02/16 385 415 385 404 29,575,000
2016/02/15 370 390 369 386 23,804,000
2016/02/12 359 365 350 351 36,679,000
2016/02/10 388 393 371 376 35,800,000
2016/02/09 405 405 389 389 28,867,000
2016/02/08 415 430 414 427 15,867,000
2016/02/05 420 428 416 422 17,823,000
2016/02/04 420 442 417 430 31,325,000
2016/02/03 446 446 429 432 26,222,000
2016/02/02 470 473 459 464 18,651,000
2016/02/01 480 484 475 477 26,165,000
2016/01/29 439 468 433 467 33,852,000
2016/01/28 452 452 438 438 25,133,000
2016/01/27 452 462 450 459 20,035,000
2016/01/26 450 453 442 444 15,606,000
2016/01/25 466 467 454 459 17,498,000
2016/01/22 447 456 445 456 19,810,000
2016/01/21 444 455 431 431 25,739,000
2016/01/20 460 461 440 443 22,384,000
2016/01/19 460 470 454 464 14,891,000
2016/01/18 457 464 451 460 22,831,000
2016/01/15 481 486 468 471 19,759,000
2016/01/14 480 481 465 475 32,765,000
2016/01/13 486 501 485 495 21,066,000
2016/01/12 496 496 482 482 23,597,000
2016/01/08 495 513 494 503 22,469,000
2016/01/07 514 515 499 500 23,693,000
2016/01/06 526 530 508 513 25,184,000
2016/01/05 527 532 521 525 15,987,000
2016/01/04 534 548 528 529 24,268,000

このページの先頭へ