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
2020/12/30 3,192 3,194 3,128 3,156 2,461,300
2020/12/29 3,100 3,248 3,075 3,194 4,287,300
2020/12/28 3,020 3,058 2,963 3,046 3,030,000
2020/12/25 2,891 2,912 2,888 2,902 749,300
2020/12/24 2,932 2,971 2,889 2,902 1,320,000
2020/12/23 2,943 2,944 2,845 2,872 1,969,600
2020/12/22 2,915 2,981 2,908 2,944 1,516,600
2020/12/21 3,040 3,043 2,916 2,959 2,109,200
2020/12/18 2,980 3,056 2,962 2,996 3,005,700
2020/12/17 3,091 3,102 2,991 3,003 3,346,000
2020/12/16 2,958 3,113 2,941 3,082 4,022,900
2020/12/15 2,933 3,005 2,902 2,983 4,491,200
2020/12/14 2,781 2,955 2,775 2,949 4,689,700
2020/12/11 2,730 2,748 2,685 2,742 2,549,300
2020/12/10 2,673 2,747 2,665 2,711 3,002,800
2020/12/09 2,576 2,677 2,574 2,671 2,317,800
2020/12/08 2,560 2,589 2,546 2,576 1,235,500
2020/12/07 2,592 2,617 2,571 2,581 1,355,500
2020/12/04 2,538 2,602 2,536 2,589 1,809,300
2020/12/03 2,505 2,544 2,493 2,538 1,779,700
2020/12/02 2,472 2,520 2,456 2,512 2,637,000
2020/12/01 2,402 2,441 2,383 2,418 2,330,400
2020/11/30 2,468 2,475 2,347 2,352 5,380,000
2020/11/27 2,543 2,558 2,500 2,510 2,248,900
2020/11/26 2,549 2,570 2,535 2,550 1,697,900
2020/11/25 2,656 2,669 2,593 2,602 2,158,000
2020/11/24 2,679 2,680 2,613 2,616 2,343,300
2020/11/20 2,585 2,605 2,544 2,603 2,063,500
2020/11/19 2,601 2,612 2,555 2,600 2,278,800
2020/11/18 2,569 2,603 2,510 2,598 2,701,600
2020/11/17 2,551 2,623 2,532 2,619 4,206,700
2020/11/16 2,415 2,457 2,410 2,448 1,592,500
2020/11/13 2,399 2,421 2,381 2,408 1,481,900
2020/11/12 2,446 2,493 2,421 2,451 1,933,700
2020/11/11 2,511 2,562 2,484 2,519 2,866,200
2020/11/10 2,421 2,476 2,390 2,466 3,392,700
2020/11/09 2,329 2,335 2,287 2,321 1,087,900
2020/11/06 2,263 2,320 2,248 2,297 1,786,700
2020/11/05 2,264 2,264 2,215 2,254 1,706,000
2020/11/04 2,326 2,367 2,284 2,291 1,563,000
2020/11/02 2,214 2,301 2,211 2,274 1,785,200
2020/10/30 2,263 2,271 2,214 2,235 1,951,200
2020/10/29 2,201 2,289 2,194 2,271 1,493,000
2020/10/28 2,304 2,304 2,219 2,231 1,693,500
2020/10/27 2,349 2,355 2,295 2,313 1,603,200
2020/10/26 2,370 2,399 2,344 2,361 1,400,800
2020/10/23 2,324 2,380 2,282 2,370 3,406,900
2020/10/22 2,207 2,230 2,201 2,224 989,600
2020/10/21 2,226 2,246 2,217 2,225 1,383,700
2020/10/20 2,215 2,222 2,183 2,192 1,133,100
2020/10/19 2,216 2,278 2,216 2,255 1,229,600
2020/10/16 2,204 2,220 2,194 2,202 1,266,000
2020/10/15 2,208 2,211 2,181 2,195 1,730,300
2020/10/14 2,255 2,255 2,203 2,216 1,629,300
2020/10/13 2,292 2,303 2,265 2,281 839,700
2020/10/12 2,335 2,336 2,285 2,291 1,091,000
2020/10/09 2,354 2,354 2,310 2,316 955,700
2020/10/08 2,376 2,376 2,338 2,344 1,204,300
2020/10/07 2,339 2,346 2,306 2,342 1,204,600
2020/10/06 2,300 2,364 2,290 2,360 1,593,500
2020/10/05 2,297 2,326 2,253 2,271 2,013,100
2020/10/02 2,329 2,348 2,229 2,247 3,366,500
2020/09/30 2,416 2,425 2,326 2,331 2,486,700
2020/09/29 2,442 2,447 2,415 2,438 1,268,900
2020/09/28 2,424 2,449 2,392 2,447 1,763,000
2020/09/25 2,436 2,439 2,397 2,412 1,762,400
2020/09/24 2,467 2,472 2,426 2,429 1,526,800
2020/09/23 2,485 2,485 2,451 2,469 1,720,700
2020/09/18 2,526 2,529 2,504 2,507 1,621,800
2020/09/17 2,527 2,535 2,494 2,506 1,326,100
2020/09/16 2,575 2,575 2,532 2,534 1,508,600
2020/09/15 2,621 2,629 2,588 2,601 914,000
2020/09/14 2,607 2,661 2,598 2,645 1,176,500
2020/09/11 2,605 2,609 2,580 2,604 1,049,500
2020/09/10 2,580 2,605 2,564 2,605 988,200
2020/09/09 2,580 2,586 2,556 2,573 1,244,900
2020/09/08 2,625 2,634 2,593 2,613 793,300
2020/09/07 2,591 2,611 2,584 2,605 965,300
2020/09/04 2,580 2,605 2,571 2,596 779,900
2020/09/03 2,625 2,646 2,602 2,607 961,700
2020/09/02 2,638 2,639 2,574 2,580 1,102,800
2020/09/01 2,617 2,628 2,595 2,627 1,163,400
2020/08/31 2,662 2,684 2,634 2,634 1,736,600
2020/08/28 2,650 2,700 2,603 2,625 1,531,700
2020/08/27 2,616 2,630 2,598 2,606 1,145,900
2020/08/26 2,647 2,675 2,633 2,645 1,123,600
2020/08/25 2,667 2,723 2,654 2,686 1,591,700
2020/08/24 2,628 2,638 2,598 2,621 681,700
2020/08/21 2,654 2,668 2,619 2,619 919,700
2020/08/20 2,622 2,645 2,606 2,618 883,700
2020/08/19 2,591 2,635 2,575 2,629 784,500
2020/08/18 2,620 2,634 2,581 2,616 1,285,200
2020/08/17 2,669 2,692 2,652 2,674 819,900
2020/08/14 2,653 2,680 2,643 2,671 1,093,500
2020/08/13 2,686 2,702 2,639 2,660 1,361,500
2020/08/12 2,599 2,674 2,596 2,665 2,069,800
2020/08/11 2,491 2,589 2,490 2,589 2,527,900
2020/08/07 2,390 2,443 2,379 2,419 1,767,000
2020/08/06 2,427 2,442 2,383 2,394 1,857,700
2020/08/05 2,451 2,457 2,384 2,405 2,996,000
2020/08/04 2,489 2,510 2,464 2,494 2,129,500
2020/08/03 2,440 2,511 2,410 2,477 2,851,500
2020/07/31 2,510 2,517 2,447 2,447 1,907,400
2020/07/30 2,590 2,599 2,537 2,539 1,244,900
2020/07/29 2,637 2,638 2,589 2,594 1,156,300
2020/07/28 2,658 2,668 2,622 2,630 820,400
2020/07/27 2,651 2,669 2,600 2,669 1,193,700
2020/07/22 2,700 2,713 2,658 2,658 1,157,500
2020/07/21 2,705 2,706 2,656 2,668 1,171,800
2020/07/20 2,680 2,705 2,648 2,704 1,126,100
2020/07/17 2,665 2,680 2,642 2,662 1,352,000
2020/07/16 2,715 2,754 2,676 2,695 2,570,500
2020/07/15 2,648 2,692 2,632 2,649 2,055,400
2020/07/14 2,588 2,594 2,560 2,581 1,105,100
2020/07/13 2,584 2,619 2,561 2,598 1,579,000
2020/07/10 2,543 2,557 2,524 2,538 1,137,400
2020/07/09 2,575 2,587 2,547 2,554 1,312,900
2020/07/08 2,543 2,604 2,538 2,571 1,897,900
2020/07/07 2,623 2,629 2,568 2,583 1,198,400
2020/07/06 2,528 2,615 2,521 2,610 1,503,900
2020/07/03 2,560 2,560 2,487 2,513 1,165,500
2020/07/02 2,484 2,551 2,459 2,526 1,874,400
2020/07/01 2,554 2,557 2,487 2,494 1,885,300
2020/06/30 2,557 2,577 2,533 2,543 2,660,300
2020/06/29 2,500 2,507 2,442 2,470 2,000,400
2020/06/26 2,551 2,567 2,502 2,516 1,805,500
2020/06/25 2,542 2,554 2,486 2,521 2,774,900
2020/06/24 2,654 2,664 2,590 2,592 2,191,700
2020/06/23 2,667 2,685 2,622 2,652 1,480,800
2020/06/22 2,659 2,691 2,641 2,661 1,052,000
2020/06/19 2,719 2,719 2,651 2,655 2,181,600
2020/06/18 2,706 2,708 2,659 2,700 1,779,100
2020/06/17 2,771 2,781 2,718 2,756 2,027,900
2020/06/16 2,725 2,805 2,719 2,795 1,882,500
2020/06/15 2,716 2,771 2,692 2,692 1,949,500
2020/06/12 2,720 2,747 2,657 2,729 3,002,700
2020/06/11 2,884 2,909 2,790 2,795 2,896,400
2020/06/10 2,910 2,987 2,910 2,971 2,243,500
2020/06/09 2,999 3,060 2,965 2,984 2,031,700
2020/06/08 3,010 3,018 2,977 2,991 2,159,400
2020/06/05 2,908 2,958 2,869 2,952 2,152,600
2020/06/04 2,929 2,929 2,853 2,883 2,627,100
2020/06/03 2,880 2,891 2,807 2,837 2,611,600
2020/06/02 2,781 2,833 2,774 2,825 1,785,400
2020/06/01 2,786 2,800 2,745 2,755 1,468,100
2020/05/29 2,808 2,857 2,759 2,788 3,983,800
2020/05/28 2,862 2,936 2,832 2,908 2,687,600
2020/05/27 2,693 2,818 2,683 2,790 2,249,800
2020/05/26 2,673 2,729 2,664 2,709 1,707,000
2020/05/25 2,617 2,657 2,607 2,646 1,019,200
2020/05/22 2,630 2,649 2,583 2,588 1,299,300
2020/05/21 2,639 2,677 2,619 2,635 1,893,300
2020/05/20 2,537 2,618 2,531 2,605 1,839,600
2020/05/19 2,620 2,644 2,574 2,585 2,788,100
2020/05/18 2,563 2,567 2,522 2,540 1,331,500
2020/05/15 2,612 2,638 2,530 2,549 2,228,000
2020/05/14 2,600 2,608 2,557 2,562 1,693,300
2020/05/13 2,610 2,634 2,557 2,622 2,379,300
2020/05/12 2,730 2,732 2,657 2,692 1,929,800
2020/05/11 2,697 2,867 2,686 2,743 2,628,900
2020/05/08 2,646 2,686 2,622 2,686 1,731,800
2020/05/07 2,642 2,661 2,600 2,631 1,416,600
2020/05/01 2,714 2,714 2,645 2,666 1,567,000
2020/04/30 2,770 2,813 2,760 2,764 1,881,200
2020/04/28 2,749 2,749 2,672 2,689 1,414,800
2020/04/27 2,637 2,717 2,632 2,709 1,411,500
2020/04/24 2,632 2,642 2,592 2,629 1,381,300
2020/04/23 2,572 2,643 2,572 2,640 1,164,200
2020/04/22 2,584 2,600 2,552 2,571 1,363,300
2020/04/21 2,632 2,632 2,576 2,595 1,563,100
2020/04/20 2,647 2,658 2,627 2,650 877,300
2020/04/17 2,654 2,682 2,601 2,637 1,616,500
2020/04/16 2,600 2,606 2,568 2,595 1,397,700
2020/04/15 2,643 2,684 2,620 2,666 1,416,600
2020/04/14 2,630 2,673 2,589 2,671 1,525,400
2020/04/13 2,655 2,687 2,631 2,634 907,800
2020/04/10 2,658 2,714 2,610 2,694 1,493,900
2020/04/09 2,626 2,681 2,613 2,647 1,494,700
2020/04/08 2,633 2,641 2,556 2,604 2,289,900
2020/04/07 2,671 2,700 2,545 2,638 2,354,400
2020/04/06 2,527 2,648 2,500 2,621 2,160,500
2020/04/03 2,509 2,575 2,494 2,514 1,823,400
2020/04/02 2,544 2,558 2,510 2,510 2,451,300
2020/04/01 2,688 2,730 2,558 2,603 2,296,300
2020/03/31 2,824 2,830 2,732 2,733 2,096,200
2020/03/30 2,810 2,841 2,741 2,820 2,316,500
2020/03/27 2,914 2,949 2,826 2,918 2,128,500
2020/03/26 2,860 2,860 2,774 2,830 2,643,400
2020/03/25 2,855 2,970 2,819 2,962 2,429,200
2020/03/24 2,710 2,765 2,638 2,755 2,473,200
2020/03/23 2,679 2,701 2,611 2,678 3,105,900
2020/03/19 2,650 2,660 2,522 2,529 2,905,300
2020/03/18 2,689 2,716 2,600 2,600 3,126,100
2020/03/17 2,560 2,700 2,517 2,679 2,907,400
2020/03/16 2,680 2,700 2,582 2,588 2,269,900
2020/03/13 2,634 2,750 2,566 2,648 4,040,800
2020/03/12 2,901 2,929 2,802 2,826 2,892,300
2020/03/11 2,983 3,058 2,955 2,969 2,496,200
2020/03/10 2,984 3,014 2,894 2,994 3,668,800
2020/03/09 3,137 3,141 3,017 3,030 2,392,100
2020/03/06 3,268 3,275 3,226 3,238 1,799,800
2020/03/05 3,344 3,355 3,328 3,347 1,187,600
2020/03/04 3,300 3,358 3,275 3,339 1,650,800
2020/03/03 3,443 3,452 3,359 3,359 1,774,000
2020/03/02 3,370 3,431 3,334 3,394 2,009,000
2020/02/28 3,453 3,462 3,388 3,419 3,016,100
2020/02/27 3,580 3,584 3,511 3,523 1,652,600
2020/02/26 3,614 3,632 3,589 3,619 1,331,800
2020/02/25 3,610 3,684 3,594 3,650 1,778,000
2020/02/21 3,756 3,805 3,752 3,768 1,172,100
2020/02/20 3,825 3,845 3,762 3,762 1,342,100
2020/02/19 3,814 3,825 3,774 3,788 1,375,100
2020/02/18 3,852 3,873 3,828 3,838 947,200
2020/02/17 3,851 3,880 3,828 3,871 1,118,300
2020/02/14 3,880 3,890 3,838 3,868 1,637,200
2020/02/13 3,930 3,939 3,889 3,928 1,315,200
2020/02/12 3,983 4,000 3,915 3,934 1,893,100
2020/02/10 3,989 4,032 3,972 4,025 1,028,600
2020/02/07 4,104 4,119 4,002 4,009 2,092,400
2020/02/06 4,108 4,216 4,038 4,130 2,199,900
2020/02/05 4,042 4,058 4,030 4,038 913,000
2020/02/04 4,003 4,018 3,984 4,011 859,800
2020/02/03 3,967 4,026 3,963 4,009 912,800
2020/01/31 4,036 4,074 4,024 4,024 1,083,900
2020/01/30 4,050 4,060 3,988 4,013 1,077,400
2020/01/29 4,084 4,088 4,046 4,073 791,900
2020/01/28 4,074 4,078 4,036 4,049 1,003,600
2020/01/27 4,118 4,139 4,087 4,108 862,300
2020/01/24 4,180 4,199 4,166 4,186 577,200
2020/01/23 4,200 4,218 4,153 4,156 1,415,900
2020/01/22 4,258 4,274 4,249 4,262 801,600
2020/01/21 4,311 4,317 4,282 4,292 647,900
2020/01/20 4,290 4,306 4,280 4,296 490,700
2020/01/17 4,230 4,271 4,222 4,267 877,200
2020/01/16 4,314 4,314 4,234 4,235 1,179,100
2020/01/15 4,270 4,271 4,219 4,244 984,500
2020/01/14 4,313 4,319 4,278 4,300 948,900
2020/01/10 4,302 4,322 4,293 4,304 719,800
2020/01/09 4,297 4,307 4,257 4,274 1,173,900
2020/01/08 4,265 4,309 4,253 4,284 1,012,600
2020/01/07 4,240 4,301 4,240 4,297 907,300
2020/01/06 4,205 4,260 4,200 4,255 1,195,100

このページの先頭へ