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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,190 | 2,258 | 2,175 | 2,226 | 99,334,300 |
| 2024/10/03 | 2,310 | 2,312 | 2,154 | 2,204 | 122,850,200 |
| 2024/10/02 | 2,260 | 2,386 | 2,188 | 2,210 | 153,836,800 |
| 2024/10/01 | 2,150 | 2,321 | 2,146 | 2,284 | 130,124,000 |
| 2024/09/30 | 2,121 | 2,179 | 2,090 | 2,118 | 101,720,300 |
| 2024/09/27 | 2,121 | 2,220 | 2,069 | 2,194 | 112,465,100 |
| 2024/09/26 | 2,050 | 2,092 | 2,048 | 2,092 | 65,060,400 |
| 2024/09/25 | 1,978 | 2,054 | 1,977 | 2,020 | 67,050,900 |
| 2024/09/24 | 1,956 | 2,012 | 1,955 | 1,987 | 77,199,400 |
| 2024/09/20 | 1,901 | 1,926 | 1,882 | 1,905 | 62,085,100 |
| 2024/09/19 | 1,829 | 1,875 | 1,815 | 1,856 | 61,210,300 |
| 2024/09/18 | 1,857 | 1,857 | 1,752 | 1,789 | 69,077,100 |
| 2024/09/17 | 1,820 | 1,848 | 1,772 | 1,826 | 65,354,100 |
| 2024/09/13 | 1,734 | 1,784 | 1,725 | 1,775 | 55,075,700 |
| 2024/09/12 | 1,710 | 1,735 | 1,682 | 1,734 | 52,762,500 |
| 2024/09/11 | 1,683 | 1,702 | 1,620 | 1,643 | 46,129,100 |
| 2024/09/10 | 1,691 | 1,716 | 1,667 | 1,697 | 50,009,200 |
| 2024/09/09 | 1,603 | 1,693 | 1,593 | 1,673 | 56,369,300 |
| 2024/09/06 | 1,764 | 1,780 | 1,686 | 1,712 | 53,382,900 |
| 2024/09/05 | 1,744 | 1,817 | 1,741 | 1,777 | 50,350,200 |
| 2024/09/04 | 1,800 | 1,836 | 1,772 | 1,778 | 52,457,500 |
| 2024/09/03 | 1,929 | 1,934 | 1,876 | 1,886 | 37,031,000 |
| 2024/09/02 | 1,965 | 1,984 | 1,923 | 1,924 | 40,578,900 |
| 2024/08/30 | 1,936 | 1,949 | 1,915 | 1,943 | 40,865,300 |
| 2024/08/29 | 1,885 | 1,938 | 1,868 | 1,935 | 41,228,300 |
| 2024/08/28 | 1,866 | 1,898 | 1,857 | 1,898 | 34,437,200 |
| 2024/08/27 | 1,823 | 1,894 | 1,816 | 1,894 | 38,558,900 |
| 2024/08/26 | 1,834 | 1,854 | 1,811 | 1,822 | 36,868,500 |
| 2024/08/23 | 1,827 | 1,885 | 1,805 | 1,871 | 50,434,400 |
| 2024/08/22 | 1,832 | 1,858 | 1,818 | 1,832 | 38,214,700 |
| 2024/08/21 | 1,820 | 1,877 | 1,815 | 1,836 | 46,224,200 |
| 2024/08/20 | 1,905 | 1,906 | 1,851 | 1,865 | 54,465,300 |
| 2024/08/19 | 1,903 | 1,969 | 1,873 | 1,876 | 73,451,400 |
| 2024/08/16 | 1,985 | 1,999 | 1,913 | 1,934 | 84,780,800 |
| 2024/08/15 | 1,865 | 1,947 | 1,855 | 1,921 | 96,590,900 |
| 2024/08/14 | 1,850 | 1,873 | 1,795 | 1,832 | 87,020,800 |
| 2024/08/13 | 1,760 | 1,842 | 1,738 | 1,838 | 75,610,000 |
| 2024/08/09 | 1,712 | 1,778 | 1,675 | 1,730 | 85,208,900 |
| 2024/08/08 | 1,690 | 1,760 | 1,636 | 1,702 | 99,789,700 |
| 2024/08/07 | 1,505 | 1,783 | 1,505 | 1,730 | 146,833,500 |
| 2024/08/06 | 1,500 | 1,613 | 1,411 | 1,574 | 132,413,400 |
| 2024/08/05 | 1,284 | 1,401 | 1,250 | 1,313 | 137,125,100 |
| 2024/08/02 | 1,600 | 1,631 | 1,533 | 1,544 | 79,625,500 |
| 2024/08/01 | 1,780 | 1,799 | 1,696 | 1,729 | 62,563,500 |
| 2024/07/31 | 1,752 | 1,830 | 1,728 | 1,830 | 60,930,100 |
| 2024/07/30 | 1,823 | 1,834 | 1,794 | 1,821 | 31,461,800 |
| 2024/07/29 | 1,820 | 1,853 | 1,794 | 1,837 | 51,395,500 |
| 2024/07/26 | 1,755 | 1,802 | 1,735 | 1,778 | 60,294,300 |
| 2024/07/25 | 1,782 | 1,784 | 1,702 | 1,736 | 69,409,000 |
| 2024/07/24 | 1,843 | 1,895 | 1,840 | 1,850 | 42,518,000 |
| 2024/07/23 | 1,899 | 1,900 | 1,855 | 1,865 | 41,959,200 |
| 2024/07/22 | 1,914 | 1,922 | 1,837 | 1,860 | 57,989,200 |
| 2024/07/19 | 1,922 | 1,935 | 1,893 | 1,905 | 61,789,100 |
| 2024/07/18 | 1,952 | 2,010 | 1,938 | 1,940 | 73,861,900 |
| 2024/07/17 | 1,980 | 2,020 | 1,945 | 2,012 | 101,991,100 |
| 2024/07/16 | 1,915 | 1,960 | 1,888 | 1,937 | 92,630,300 |
| 2024/07/12 | 1,800 | 1,859 | 1,788 | 1,844 | 68,424,000 |
| 2024/07/11 | 1,876 | 1,899 | 1,820 | 1,835 | 112,356,500 |
| 2024/07/10 | 1,981 | 2,014 | 1,825 | 1,875 | 177,984,700 |
| 2024/07/09 | 2,032 | 2,038 | 1,951 | 2,000 | 99,453,700 |
| 2024/07/08 | 1,993 | 2,087 | 1,985 | 2,045 | 96,875,200 |
| 2024/07/05 | 2,011 | 2,065 | 1,965 | 2,036 | 130,394,400 |
| 2024/07/04 | 1,920 | 2,036 | 1,902 | 2,021 | 110,568,400 |
| 2024/07/03 | 1,868 | 1,947 | 1,848 | 1,947 | 98,601,500 |
| 2024/07/02 | 1,740 | 1,833 | 1,734 | 1,828 | 62,919,100 |
| 2024/07/01 | 1,739 | 1,748 | 1,711 | 1,734 | 36,957,600 |
| 2024/06/28 | 1,748 | 1,765 | 1,714 | 1,723 | 44,855,000 |
| 2024/06/27 | 1,680 | 1,711 | 1,662 | 1,710 | 38,384,200 |
| 2024/06/26 | 1,645 | 1,675 | 1,636 | 1,670 | 34,390,400 |
| 2024/06/25 | 1,613 | 1,656 | 1,593 | 1,650 | 36,657,600 |
| 2024/06/24 | 1,593 | 1,633 | 1,582 | 1,614 | 27,002,700 |
| 2024/06/21 | 1,660 | 1,679 | 1,611 | 1,611 | 48,633,600 |
| 2024/06/20 | 1,600 | 1,640 | 1,592 | 1,640 | 36,709,400 |
| 2024/06/19 | 1,585 | 1,638 | 1,562 | 1,623 | 55,022,400 |
| 2024/06/18 | 1,534 | 1,563 | 1,520 | 1,563 | 45,740,200 |
| 2024/06/17 | 1,536 | 1,539 | 1,479 | 1,488 | 32,830,100 |
| 2024/06/14 | 1,488 | 1,561 | 1,475 | 1,545 | 51,098,400 |
| 2024/06/13 | 1,460 | 1,509 | 1,460 | 1,480 | 50,060,700 |
| 2024/06/12 | 1,427 | 1,439 | 1,412 | 1,439 | 22,028,000 |
| 2024/06/11 | 1,413 | 1,450 | 1,412 | 1,444 | 39,937,500 |
| 2024/06/10 | 1,395 | 1,413 | 1,389 | 1,405 | 16,629,700 |
| 2024/06/07 | 1,387 | 1,397 | 1,376 | 1,387 | 13,498,700 |
| 2024/06/06 | 1,414 | 1,421 | 1,385 | 1,390 | 24,910,600 |
| 2024/06/05 | 1,420 | 1,446 | 1,368 | 1,378 | 34,266,500 |
| 2024/06/04 | 1,383 | 1,435 | 1,381 | 1,432 | 49,667,800 |
| 2024/06/03 | 1,372 | 1,390 | 1,366 | 1,390 | 32,166,400 |
| 2024/05/31 | 1,331 | 1,368 | 1,328 | 1,368 | 38,649,500 |
| 2024/05/30 | 1,293 | 1,341 | 1,292 | 1,329 | 35,731,300 |
| 2024/05/29 | 1,347 | 1,350 | 1,293 | 1,308 | 56,852,200 |
| 2024/05/28 | 1,365 | 1,367 | 1,346 | 1,357 | 18,417,900 |
| 2024/05/27 | 1,336 | 1,369 | 1,335 | 1,367 | 28,792,800 |
| 2024/05/24 | 1,315 | 1,340 | 1,310 | 1,321 | 17,862,900 |
| 2024/05/23 | 1,316 | 1,333 | 1,290 | 1,330 | 23,295,900 |
| 2024/05/22 | 1,317 | 1,327 | 1,302 | 1,306 | 21,466,300 |
| 2024/05/21 | 1,353 | 1,360 | 1,326 | 1,328 | 22,735,800 |
| 2024/05/20 | 1,372 | 1,377 | 1,338 | 1,348 | 34,179,600 |
| 2024/05/17 | 1,345 | 1,376 | 1,337 | 1,371 | 25,016,500 |
| 2024/05/16 | 1,360 | 1,363 | 1,344 | 1,346 | 32,865,200 |
| 2024/05/15 | 1,322 | 1,367 | 1,321 | 1,351 | 49,721,400 |
| 2024/05/14 | 1,300 | 1,324 | 1,286 | 1,300 | 33,039,700 |
| 2024/05/13 | 1,281 | 1,299 | 1,275 | 1,288 | 31,140,300 |
| 2024/05/10 | 1,248 | 1,287 | 1,241 | 1,281 | 57,774,600 |
| 2024/05/09 | 1,300 | 1,304 | 1,234 | 1,242 | 110,733,500 |
| 2024/05/08 | 1,430 | 1,439 | 1,317 | 1,328 | 87,856,700 |
| 2024/05/07 | 1,440 | 1,458 | 1,421 | 1,432 | 40,017,700 |
| 2024/05/02 | 1,390 | 1,423 | 1,384 | 1,414 | 28,072,100 |
| 2024/05/01 | 1,402 | 1,412 | 1,371 | 1,393 | 33,839,700 |
| 2024/04/30 | 1,358 | 1,418 | 1,352 | 1,418 | 48,342,900 |
| 2024/04/26 | 1,335 | 1,351 | 1,307 | 1,346 | 31,340,700 |
| 2024/04/25 | 1,330 | 1,339 | 1,322 | 1,328 | 38,155,700 |
| 2024/04/24 | 1,350 | 1,379 | 1,337 | 1,358 | 34,786,000 |
| 2024/04/23 | 1,377 | 1,397 | 1,335 | 1,352 | 32,126,000 |
| 2024/04/22 | 1,355 | 1,400 | 1,342 | 1,358 | 37,581,000 |
| 2024/04/19 | 1,345 | 1,370 | 1,323 | 1,359 | 53,909,400 |
| 2024/04/18 | 1,363 | 1,394 | 1,327 | 1,384 | 46,866,200 |
| 2024/04/17 | 1,367 | 1,414 | 1,357 | 1,387 | 50,487,500 |
| 2024/04/16 | 1,400 | 1,411 | 1,339 | 1,342 | 45,140,100 |
| 2024/04/15 | 1,363 | 1,423 | 1,361 | 1,414 | 42,032,000 |
| 2024/04/12 | 1,387 | 1,392 | 1,369 | 1,391 | 28,160,500 |
| 2024/04/11 | 1,331 | 1,387 | 1,329 | 1,387 | 32,740,100 |
| 2024/04/10 | 1,336 | 1,363 | 1,326 | 1,339 | 33,471,200 |
| 2024/04/09 | 1,340 | 1,377 | 1,335 | 1,376 | 29,799,100 |
| 2024/04/08 | 1,350 | 1,368 | 1,331 | 1,335 | 32,039,800 |
| 2024/04/05 | 1,330 | 1,353 | 1,318 | 1,329 | 40,755,000 |
| 2024/04/04 | 1,368 | 1,378 | 1,334 | 1,355 | 48,454,200 |
| 2024/04/03 | 1,379 | 1,384 | 1,350 | 1,360 | 44,096,400 |
| 2024/04/02 | 1,412 | 1,428 | 1,381 | 1,396 | 61,540,800 |
| 2024/04/01 | 1,456 | 1,460 | 1,342 | 1,382 | 94,391,400 |
| 2024/03/29 | 1,395 | 1,450 | 1,373 | 1,449 | 67,315,500 |
| 2024/03/28 | 1,359 | 1,445 | 1,350 | 1,365 | 84,243,300 |
| 2024/03/28 | 1 -> 10.00 分割 | ||||
| 2024/03/27 | 13,995 | 14,015 | 13,400 | 13,465 | 6,626,600 |
| 2024/03/26 | 13,630 | 13,995 | 13,580 | 13,860 | 4,722,900 |
| 2024/03/25 | 13,500 | 13,740 | 13,405 | 13,590 | 3,815,800 |
| 2024/03/22 | 13,700 | 13,705 | 13,350 | 13,585 | 4,672,400 |
| 2024/03/21 | 13,180 | 13,470 | 13,060 | 13,465 | 5,263,900 |
| 2024/03/19 | 12,575 | 12,850 | 12,505 | 12,850 | 4,615,000 |
| 2024/03/18 | 12,420 | 12,615 | 12,305 | 12,615 | 3,502,600 |
| 2024/03/15 | 11,915 | 12,320 | 11,890 | 12,210 | 3,784,600 |
| 2024/03/14 | 11,920 | 12,075 | 11,760 | 12,030 | 2,644,300 |
| 2024/03/13 | 12,280 | 12,305 | 11,860 | 11,960 | 4,310,000 |
| 2024/03/12 | 11,800 | 12,030 | 11,715 | 11,980 | 4,501,600 |
| 2024/03/11 | 12,335 | 12,350 | 11,905 | 12,145 | 4,906,900 |
| 2024/03/08 | 12,445 | 12,815 | 12,400 | 12,635 | 3,856,300 |
| 2024/03/07 | 12,750 | 13,050 | 12,350 | 12,470 | 6,558,400 |
| 2024/03/06 | 12,175 | 12,630 | 12,085 | 12,585 | 4,200,200 |
| 2024/03/05 | 11,900 | 12,300 | 11,875 | 12,300 | 3,158,800 |
| 2024/03/04 | 12,050 | 12,135 | 11,900 | 11,930 | 2,974,300 |
| 2024/03/01 | 11,895 | 11,995 | 11,840 | 11,940 | 2,724,300 |
| 2024/02/29 | 11,725 | 11,825 | 11,590 | 11,825 | 4,034,700 |
| 2024/02/28 | 12,220 | 12,235 | 11,685 | 11,810 | 5,818,500 |
| 2024/02/27 | 11,800 | 12,140 | 11,785 | 12,090 | 4,985,300 |
| 2024/02/26 | 11,600 | 11,820 | 11,510 | 11,720 | 3,239,800 |
| 2024/02/22 | 11,460 | 11,575 | 11,335 | 11,550 | 3,333,500 |
| 2024/02/21 | 11,560 | 11,570 | 11,190 | 11,225 | 3,615,300 |
| 2024/02/20 | 11,495 | 11,655 | 11,390 | 11,480 | 4,605,500 |
| 2024/02/19 | 11,350 | 11,515 | 11,165 | 11,270 | 3,910,200 |
| 2024/02/16 | 11,035 | 11,260 | 10,900 | 11,000 | 3,871,300 |
| 2024/02/15 | 10,725 | 10,990 | 10,695 | 10,905 | 3,426,000 |
| 2024/02/14 | 10,450 | 10,570 | 10,320 | 10,530 | 1,992,900 |
| 2024/02/13 | 10,305 | 10,560 | 10,300 | 10,550 | 2,929,800 |
| 2024/02/09 | 10,280 | 10,370 | 10,160 | 10,225 | 2,396,500 |
| 2024/02/08 | 10,485 | 10,645 | 10,255 | 10,275 | 4,206,300 |
| 2024/02/07 | 10,800 | 10,800 | 10,145 | 10,360 | 8,547,900 |
| 2024/02/06 | 10,075 | 10,770 | 9,912 | 10,755 | 9,360,500 |
| 2024/02/05 | 9,990 | 10,175 | 9,901 | 10,105 | 4,272,900 |
| 2024/02/02 | 9,903 | 9,933 | 9,723 | 9,886 | 2,838,100 |
| 2024/02/01 | 9,890 | 9,962 | 9,810 | 9,829 | 3,091,000 |
| 2024/01/31 | 9,767 | 9,942 | 9,747 | 9,942 | 3,217,900 |
| 2024/01/30 | 9,752 | 9,918 | 9,715 | 9,832 | 3,948,600 |
| 2024/01/29 | 9,500 | 9,749 | 9,498 | 9,688 | 3,512,900 |
| 2024/01/26 | 9,541 | 9,577 | 9,381 | 9,405 | 2,616,000 |
| 2024/01/25 | 9,545 | 9,660 | 9,473 | 9,618 | 2,674,100 |
| 2024/01/24 | 9,440 | 9,577 | 9,420 | 9,533 | 2,820,900 |
| 2024/01/23 | 9,500 | 9,775 | 9,480 | 9,490 | 5,035,500 |
| 2024/01/22 | 9,391 | 9,496 | 9,340 | 9,493 | 2,981,200 |
| 2024/01/19 | 9,490 | 9,490 | 9,227 | 9,299 | 3,255,800 |
| 2024/01/18 | 9,275 | 9,417 | 9,264 | 9,330 | 2,981,900 |
| 2024/01/17 | 9,518 | 9,526 | 9,281 | 9,344 | 4,647,600 |
| 2024/01/16 | 9,580 | 9,585 | 9,325 | 9,426 | 4,367,400 |
| 2024/01/15 | 9,330 | 9,545 | 9,324 | 9,545 | 4,738,100 |
| 2024/01/12 | 9,165 | 9,307 | 9,157 | 9,250 | 4,722,400 |
| 2024/01/11 | 8,911 | 9,282 | 8,911 | 9,164 | 8,434,500 |
| 2024/01/10 | 8,632 | 8,845 | 8,596 | 8,831 | 4,863,400 |
| 2024/01/09 | 8,700 | 8,814 | 8,548 | 8,651 | 4,557,800 |
| 2024/01/05 | 8,417 | 8,668 | 8,413 | 8,641 | 4,817,500 |
| 2024/01/04 | 8,225 | 8,410 | 8,153 | 8,371 | 3,087,600 |