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 |