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
2025/06/13 3,438 3,518 3,388 3,512 76,954,500
2025/06/12 3,316 3,440 3,299 3,436 54,800,000
2025/06/11 3,360 3,376 3,266 3,276 47,291,000
2025/06/10 3,441 3,462 3,390 3,403 42,376,600
2025/06/09 3,452 3,480 3,428 3,469 48,188,000
2025/06/06 3,345 3,484 3,335 3,470 64,943,800
2025/06/05 3,440 3,441 3,305 3,335 47,237,400
2025/06/04 3,380 3,435 3,351 3,416 48,909,500
2025/06/03 3,379 3,444 3,338 3,364 64,928,700
2025/06/02 3,360 3,394 3,310 3,340 49,045,800
2025/05/30 3,261 3,360 3,243 3,352 53,547,000
2025/05/29 3,307 3,314 3,235 3,299 55,353,100
2025/05/28 3,320 3,365 3,266 3,266 62,081,900
2025/05/27 3,200 3,290 3,167 3,284 61,506,700
2025/05/26 3,249 3,265 3,152 3,195 61,105,500
2025/05/23 3,050 3,215 3,027 3,208 103,582,900
2025/05/22 2,990 3,070 2,886 3,044 104,288,600
2025/05/21 2,902 3,000 2,857 3,000 84,268,500
2025/05/20 2,916 3,020 2,903 2,920 84,273,300
2025/05/19 2,797 2,916 2,791 2,916 67,979,800
2025/05/16 2,770 2,834 2,759 2,830 57,176,100
2025/05/15 2,700 2,746 2,684 2,746 56,565,600
2025/05/14 2,697 2,711 2,628 2,678 47,678,900
2025/05/13 2,787 2,788 2,665 2,696 73,200,200
2025/05/12 2,671 2,747 2,635 2,737 82,463,300
2025/05/09 2,898 2,966 2,677 2,732 152,767,900
2025/05/08 2,870 2,933 2,823 2,893 65,316,400
2025/05/07 2,792 2,849 2,759 2,845 49,231,100
2025/05/02 2,830 2,856 2,742 2,792 62,013,300
2025/05/01 2,800 2,827 2,778 2,815 44,839,600
2025/04/30 2,866 2,868 2,764 2,797 56,316,600
2025/04/28 2,782 2,842 2,775 2,816 56,000,800
2025/04/25 2,746 2,774 2,722 2,749 61,129,500
2025/04/24 2,675 2,703 2,654 2,697 56,798,600
2025/04/23 2,580 2,643 2,573 2,643 64,447,000
2025/04/22 2,560 2,585 2,523 2,529 46,817,600
2025/04/21 2,635 2,635 2,578 2,587 54,798,500
2025/04/18 2,619 2,657 2,602 2,635 62,491,500
2025/04/17 2,580 2,715 2,560 2,630 111,795,700
2025/04/16 2,588 2,617 2,534 2,564 80,867,200
2025/04/15 2,500 2,575 2,491 2,561 59,260,500
2025/04/14 2,500 2,529 2,458 2,461 47,345,600
2025/04/11 2,420 2,500 2,370 2,485 78,654,400
2025/04/10 2,573 2,573 2,465 2,512 69,446,700
2025/04/09 2,263 2,286 2,153 2,224 99,159,000
2025/04/08 2,316 2,329 2,260 2,312 76,686,400
2025/04/07 2,069 2,207 2,055 2,066 92,499,600
2025/04/04 2,524 2,550 2,293 2,369 100,794,900
2025/04/03 2,424 2,545 2,414 2,518 80,651,500
2025/04/02 2,533 2,569 2,454 2,565 66,712,700
2025/04/01 2,564 2,578 2,476 2,504 49,957,300
2025/03/31 2,541 2,590 2,526 2,526 56,920,800
2025/03/28 2,660 2,727 2,597 2,641 53,478,500
2025/03/27 2,610 2,673 2,610 2,668 50,660,300
2025/03/26 2,793 2,801 2,671 2,680 55,660,600
2025/03/25 2,823 2,847 2,754 2,754 57,181,000
2025/03/24 2,860 2,921 2,812 2,812 59,579,400
2025/03/21 2,813 2,932 2,769 2,875 114,704,900
2025/03/19 2,813 2,895 2,806 2,891 92,389,100
2025/03/18 2,917 2,917 2,757 2,796 112,368,700
2025/03/17 2,624 2,876 2,617 2,867 146,313,000
2025/03/14 2,481 2,567 2,467 2,556 65,672,700
2025/03/13 2,500 2,513 2,455 2,483 61,941,300
2025/03/12 2,355 2,462 2,345 2,440 72,445,100
2025/03/11 2,270 2,315 2,237 2,315 60,447,300
2025/03/10 2,500 2,515 2,323 2,345 78,462,500
2025/03/07 2,524 2,597 2,483 2,489 116,283,000
2025/03/06 2,350 2,559 2,347 2,521 149,933,500
2025/03/05 2,258 2,374 2,238 2,275 107,458,400
2025/03/04 2,110 2,288 2,110 2,286 99,387,000
2025/03/03 2,030 2,131 2,014 2,121 55,062,600
2025/02/28 2,029 2,049 1,983 1,987 36,962,000
2025/02/27 2,043 2,074 2,027 2,071 23,509,700
2025/02/26 2,008 2,041 1,987 2,040 31,267,800
2025/02/25 2,005 2,083 1,978 2,027 47,509,700
2025/02/21 2,140 2,142 2,096 2,104 35,132,400
2025/02/20 2,129 2,183 2,116 2,163 35,421,800
2025/02/19 2,171 2,194 2,144 2,152 27,271,200
2025/02/18 2,188 2,262 2,159 2,173 60,898,100
2025/02/17 2,100 2,143 2,100 2,115 22,832,300
2025/02/14 2,151 2,172 2,108 2,115 34,399,300
2025/02/13 2,181 2,186 2,154 2,172 29,769,400
2025/02/12 2,170 2,184 2,132 2,178 31,387,700
2025/02/10 2,189 2,203 2,145 2,167 40,965,000
2025/02/07 2,228 2,236 2,179 2,210 38,829,700
2025/02/06 2,216 2,256 2,204 2,241 41,530,900
2025/02/05 2,239 2,255 2,174 2,185 48,975,600
2025/02/04 2,279 2,313 2,186 2,218 79,696,600
2025/02/03 2,269 2,309 2,214 2,231 47,273,400
2025/01/31 2,255 2,300 2,242 2,296 39,217,300
2025/01/30 2,208 2,281 2,207 2,233 45,763,400
2025/01/29 2,180 2,209 2,154 2,204 61,813,300
2025/01/28 2,150 2,161 2,088 2,125 83,871,100
2025/01/27 2,325 2,361 2,283 2,285 56,409,700
2025/01/24 2,267 2,336 2,257 2,322 70,099,200
2025/01/23 2,200 2,275 2,163 2,266 76,699,800
2025/01/22 2,095 2,127 2,065 2,087 38,250,500
2025/01/21 2,120 2,120 2,048 2,060 36,534,000
2025/01/20 2,088 2,109 2,067 2,089 31,032,900
2025/01/17 2,079 2,089 2,042 2,075 34,677,900
2025/01/16 2,100 2,129 2,062 2,105 38,866,300
2025/01/15 2,110 2,111 2,053 2,073 32,851,300
2025/01/14 2,145 2,149 2,094 2,100 40,383,900
2025/01/10 2,158 2,194 2,152 2,167 28,209,000
2025/01/09 2,226 2,234 2,161 2,172 39,026,000
2025/01/08 2,255 2,258 2,211 2,231 37,690,100
2025/01/07 2,266 2,285 2,223 2,243 43,606,200
2025/01/06 2,270 2,308 2,234 2,243 56,186,700

このページの先頭へ