三菱自動車(7211)の株価時系列情報
三菱自動車(7211)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 395 | 409 | 395 | 406 | 11,883,800 |
| 2025/08/07 | 399 | 402 | 394 | 394 | 7,408,600 |
| 2025/08/06 | 402 | 407 | 398 | 398 | 9,370,600 |
| 2025/08/05 | 397 | 402 | 394 | 396 | 8,770,900 |
| 2025/08/04 | 394 | 399 | 392 | 397 | 8,496,500 |
| 2025/08/01 | 401 | 412 | 401 | 407 | 9,556,600 |
| 2025/07/31 | 405 | 406 | 399 | 400 | 10,895,200 |
| 2025/07/30 | 401 | 408 | 399 | 406 | 8,266,800 |
| 2025/07/29 | 411 | 412 | 404 | 406 | 10,937,000 |
| 2025/07/28 | 406 | 418 | 405 | 416 | 14,826,600 |
| 2025/07/25 | 410 | 416 | 398 | 406 | 38,253,500 |
| 2025/07/24 | 445 | 448 | 434 | 441 | 16,915,500 |
| 2025/07/23 | 428 | 447 | 412 | 440 | 35,213,600 |
| 2025/07/22 | 392 | 396 | 387 | 389 | 10,065,800 |
| 2025/07/18 | 405 | 406 | 394 | 395 | 6,615,000 |
| 2025/07/17 | 397 | 399 | 393 | 398 | 7,369,300 |
| 2025/07/16 | 407 | 408 | 400 | 400 | 5,801,600 |
| 2025/07/15 | 408 | 410 | 405 | 407 | 4,469,200 |
| 2025/07/14 | 407 | 413 | 407 | 408 | 6,516,100 |
| 2025/07/11 | 408 | 412 | 405 | 410 | 7,191,500 |
| 2025/07/10 | 414 | 414 | 402 | 405 | 7,098,100 |
| 2025/07/09 | 414 | 417 | 411 | 415 | 5,672,700 |
| 2025/07/08 | 401 | 412 | 400 | 408 | 5,412,900 |
| 2025/07/07 | 414 | 415 | 404 | 405 | 4,182,900 |
| 2025/07/04 | 420 | 422 | 416 | 416 | 3,106,100 |
| 2025/07/03 | 409 | 425 | 407 | 421 | 8,133,500 |
| 2025/07/02 | 408 | 409 | 401 | 407 | 6,020,700 |
| 2025/07/01 | 408 | 410 | 404 | 408 | 6,691,300 |
| 2025/06/30 | 413 | 416 | 406 | 409 | 10,635,300 |
| 2025/06/27 | 405 | 421 | 404 | 410 | 15,886,100 |
| 2025/06/26 | 394 | 398 | 393 | 397 | 5,306,200 |
| 2025/06/25 | 398 | 399 | 394 | 398 | 4,135,000 |
| 2025/06/24 | 407 | 407 | 397 | 398 | 6,527,400 |
| 2025/06/23 | 408 | 408 | 398 | 404 | 4,825,000 |
| 2025/06/20 | 411 | 417 | 405 | 406 | 9,640,700 |
| 2025/06/19 | 415 | 418 | 410 | 411 | 4,627,200 |
| 2025/06/18 | 405 | 417 | 405 | 414 | 6,122,000 |
| 2025/06/17 | 407 | 408 | 402 | 407 | 4,992,000 |
| 2025/06/16 | 410 | 411 | 406 | 408 | 7,832,000 |
| 2025/06/13 | 412 | 414 | 403 | 407 | 7,860,800 |
| 2025/06/12 | 420 | 421 | 414 | 416 | 5,274,600 |
| 2025/06/11 | 417 | 422 | 416 | 421 | 3,696,200 |
| 2025/06/10 | 419 | 421 | 417 | 417 | 3,548,800 |
| 2025/06/09 | 419 | 420 | 416 | 416 | 4,458,700 |
| 2025/06/06 | 410 | 415 | 408 | 415 | 4,705,800 |
| 2025/06/05 | 417 | 420 | 411 | 412 | 6,529,900 |
| 2025/06/04 | 429 | 429 | 423 | 424 | 4,747,700 |
| 2025/06/03 | 424 | 426 | 418 | 424 | 5,642,700 |
| 2025/06/02 | 433 | 433 | 425 | 429 | 5,261,900 |
| 2025/05/30 | 433 | 439 | 433 | 436 | 7,255,800 |
| 2025/05/29 | 440 | 448 | 439 | 446 | 7,210,600 |
| 2025/05/28 | 438 | 439 | 434 | 435 | 5,789,500 |
| 2025/05/27 | 425 | 435 | 425 | 434 | 3,612,700 |
| 2025/05/26 | 434 | 435 | 427 | 429 | 4,594,800 |
| 2025/05/23 | 432 | 439 | 431 | 434 | 5,230,000 |
| 2025/05/22 | 434 | 440 | 431 | 435 | 7,189,700 |
| 2025/05/21 | 435 | 443 | 431 | 441 | 8,590,800 |
| 2025/05/20 | 430 | 439 | 427 | 430 | 8,640,500 |
| 2025/05/19 | 423 | 430 | 422 | 425 | 5,938,400 |
| 2025/05/16 | 415 | 423 | 413 | 421 | 5,907,000 |
| 2025/05/15 | 424 | 428 | 416 | 420 | 8,274,000 |
| 2025/05/14 | 446 | 448 | 429 | 433 | 15,332,600 |
| 2025/05/13 | 431 | 451 | 429 | 450 | 21,487,200 |
| 2025/05/12 | 406 | 415 | 403 | 415 | 10,379,900 |
| 2025/05/09 | 401 | 414 | 391 | 408 | 18,922,100 |
| 2025/05/08 | 383 | 387 | 380 | 385 | 9,400,200 |
| 2025/05/07 | 398 | 398 | 385 | 385 | 11,209,700 |
| 2025/05/02 | 397 | 402 | 394 | 399 | 10,955,800 |
| 2025/05/01 | 392 | 395 | 387 | 393 | 9,160,100 |
| 2025/04/30 | 402 | 405 | 392 | 395 | 11,673,000 |
| 2025/04/28 | 398 | 406 | 397 | 403 | 8,936,200 |
| 2025/04/25 | 396 | 399 | 393 | 398 | 8,110,200 |
| 2025/04/24 | 393 | 398 | 388 | 391 | 10,175,100 |
| 2025/04/23 | 381 | 383 | 375 | 381 | 12,665,000 |
| 2025/04/22 | 362 | 367 | 361 | 365 | 4,984,100 |
| 2025/04/21 | 377 | 377 | 364 | 364 | 8,086,900 |
| 2025/04/18 | 377 | 380 | 375 | 378 | 4,331,000 |
| 2025/04/17 | 370 | 375 | 368 | 374 | 7,568,900 |
| 2025/04/16 | 373 | 377 | 366 | 368 | 5,872,500 |
| 2025/04/15 | 377 | 381 | 372 | 372 | 11,001,000 |
| 2025/04/14 | 372 | 374 | 363 | 363 | 10,896,200 |
| 2025/04/11 | 371 | 376 | 358 | 364 | 18,745,700 |
| 2025/04/10 | 391 | 391 | 379 | 387 | 17,339,500 |
| 2025/04/09 | 361 | 367 | 354 | 359 | 15,020,400 |
| 2025/04/08 | 362 | 382 | 361 | 369 | 12,003,200 |
| 2025/04/07 | 333 | 352 | 328 | 347 | 17,350,800 |
| 2025/04/04 | 381 | 384 | 359 | 370 | 18,458,800 |
| 2025/04/03 | 378 | 393 | 376 | 389 | 17,116,100 |
| 2025/04/02 | 411 | 413 | 402 | 408 | 9,714,900 |
| 2025/04/01 | 413 | 415 | 405 | 405 | 10,881,100 |
| 2025/03/31 | 412 | 415 | 405 | 409 | 13,718,700 |
| 2025/03/28 | 420 | 423 | 416 | 422 | 12,098,000 |
| 2025/03/27 | 425 | 430 | 417 | 426 | 17,452,700 |
| 2025/03/26 | 435 | 441 | 432 | 440 | 6,507,100 |
| 2025/03/25 | 443 | 444 | 433 | 436 | 7,159,500 |
| 2025/03/24 | 444 | 445 | 435 | 439 | 5,666,100 |
| 2025/03/21 | 458 | 466 | 441 | 443 | 19,519,200 |
| 2025/03/19 | 442 | 449 | 442 | 444 | 7,890,700 |
| 2025/03/18 | 436 | 443 | 436 | 439 | 8,685,300 |
| 2025/03/17 | 434 | 436 | 432 | 432 | 8,411,100 |
| 2025/03/14 | 433 | 437 | 428 | 434 | 12,942,500 |
| 2025/03/13 | 450 | 454 | 433 | 433 | 12,258,600 |
| 2025/03/12 | 440 | 450 | 436 | 448 | 15,473,200 |
| 2025/03/11 | 436 | 442 | 428 | 442 | 13,586,600 |
| 2025/03/10 | 437 | 439 | 430 | 436 | 7,785,900 |
| 2025/03/07 | 429 | 437 | 428 | 437 | 10,157,100 |
| 2025/03/06 | 431 | 438 | 431 | 434 | 9,626,300 |
| 2025/03/05 | 418 | 431 | 418 | 426 | 12,754,300 |
| 2025/03/04 | 416 | 422 | 411 | 418 | 9,248,400 |
| 2025/03/03 | 418 | 423 | 417 | 420 | 7,222,000 |
| 2025/02/28 | 416 | 423 | 415 | 417 | 9,891,500 |
| 2025/02/27 | 412 | 425 | 410 | 424 | 13,385,800 |
| 2025/02/26 | 407 | 415 | 404 | 412 | 12,967,600 |
| 2025/02/25 | 409 | 417 | 406 | 411 | 18,856,500 |
| 2025/02/21 | 403 | 426 | 403 | 420 | 21,964,700 |
| 2025/02/20 | 404 | 406 | 398 | 405 | 14,841,700 |
| 2025/02/19 | 413 | 416 | 407 | 408 | 16,954,700 |
| 2025/02/18 | 392 | 424 | 391 | 418 | 32,133,400 |
| 2025/02/17 | 400 | 401 | 389 | 391 | 9,868,200 |
| 2025/02/14 | 396 | 403 | 396 | 398 | 10,368,800 |
| 2025/02/13 | 400 | 401 | 394 | 396 | 12,478,900 |
| 2025/02/12 | 399 | 399 | 385 | 393 | 16,329,600 |
| 2025/02/10 | 394 | 404 | 392 | 398 | 18,499,800 |
| 2025/02/07 | 377 | 398 | 376 | 395 | 35,698,600 |
| 2025/02/06 | 366 | 384 | 365 | 379 | 34,420,900 |
| 2025/02/05 | 380 | 385 | 361 | 367 | 47,937,100 |
| 2025/02/04 | 398 | 398 | 378 | 380 | 69,189,100 |
| 2025/02/03 | 446 | 450 | 437 | 446 | 22,024,000 |
| 2025/01/31 | 457 | 462 | 452 | 462 | 7,463,700 |
| 2025/01/30 | 454 | 461 | 453 | 458 | 6,610,800 |
| 2025/01/29 | 449 | 457 | 446 | 455 | 7,117,000 |
| 2025/01/28 | 452 | 454 | 446 | 452 | 10,069,700 |
| 2025/01/27 | 452 | 456 | 448 | 452 | 10,377,100 |
| 2025/01/24 | 449 | 468 | 439 | 448 | 39,736,200 |
| 2025/01/23 | 471 | 483 | 467 | 481 | 10,517,500 |
| 2025/01/22 | 478 | 486 | 478 | 479 | 8,486,700 |
| 2025/01/21 | 481 | 485 | 466 | 474 | 10,445,700 |
| 2025/01/20 | 471 | 483 | 466 | 470 | 12,637,000 |
| 2025/01/17 | 466 | 472 | 461 | 469 | 10,320,700 |
| 2025/01/16 | 479 | 480 | 468 | 471 | 11,589,200 |
| 2025/01/15 | 481 | 486 | 475 | 478 | 7,251,800 |
| 2025/01/14 | 486 | 487 | 474 | 481 | 10,479,700 |
| 2025/01/10 | 481 | 493 | 481 | 491 | 10,467,200 |
| 2025/01/09 | 495 | 495 | 477 | 485 | 11,879,300 |
| 2025/01/08 | 510 | 512 | 502 | 503 | 9,609,500 |
| 2025/01/07 | 514 | 521 | 509 | 509 | 13,267,800 |
| 2025/01/06 | 523 | 523 | 509 | 510 | 17,082,200 |
| 2024/12/30 | 544 | 544 | 526 | 533 | 16,241,600 |
| 2024/12/27 | 571 | 573 | 538 | 550 | 37,649,700 |
| 2024/12/26 | 526 | 573 | 525 | 563 | 39,316,900 |
| 2024/12/25 | 524 | 539 | 519 | 529 | 30,405,000 |
| 2024/12/24 | 491 | 529 | 481 | 526 | 44,623,800 |
| 2024/12/23 | 467 | 492 | 466 | 491 | 20,058,900 |
| 2024/12/20 | 467 | 480 | 466 | 467 | 23,165,700 |
| 2024/12/19 | 479 | 490 | 464 | 469 | 39,457,600 |
| 2024/12/18 | 475 | 487 | 447 | 487 | 81,506,600 |
| 2024/12/17 | 415 | 417 | 407 | 407 | 6,073,400 |
| 2024/12/16 | 418 | 421 | 411 | 414 | 5,631,700 |
| 2024/12/13 | 415 | 420 | 415 | 418 | 4,554,300 |
| 2024/12/12 | 420 | 422 | 413 | 418 | 7,537,500 |
| 2024/12/11 | 418 | 420 | 411 | 420 | 7,846,600 |
| 2024/12/10 | 423 | 428 | 417 | 418 | 6,786,100 |
| 2024/12/09 | 415 | 419 | 413 | 415 | 6,914,800 |
| 2024/12/06 | 397 | 414 | 397 | 411 | 12,893,800 |
| 2024/12/05 | 400 | 400 | 393 | 394 | 4,874,900 |
| 2024/12/04 | 399 | 402 | 392 | 394 | 8,393,900 |
| 2024/12/03 | 393 | 402 | 393 | 399 | 8,318,700 |
| 2024/12/02 | 390 | 397 | 388 | 394 | 9,979,400 |
| 2024/11/29 | 406 | 406 | 392 | 392 | 11,518,400 |
| 2024/11/28 | 407 | 410 | 402 | 402 | 10,126,800 |
| 2024/11/27 | 417 | 419 | 401 | 404 | 14,077,200 |
| 2024/11/26 | 435 | 437 | 416 | 424 | 15,806,000 |
| 2024/11/25 | 447 | 450 | 437 | 438 | 6,372,300 |
| 2024/11/22 | 437 | 441 | 431 | 439 | 8,095,100 |
| 2024/11/21 | 445 | 447 | 435 | 437 | 8,139,900 |
| 2024/11/20 | 452 | 455 | 446 | 447 | 6,626,800 |
| 2024/11/19 | 455 | 457 | 448 | 451 | 6,472,400 |
| 2024/11/18 | 452 | 457 | 450 | 453 | 8,487,300 |
| 2024/11/15 | 456 | 463 | 451 | 455 | 9,607,500 |
| 2024/11/14 | 457 | 461 | 451 | 451 | 8,055,200 |
| 2024/11/13 | 466 | 468 | 451 | 453 | 10,268,600 |
| 2024/11/12 | 463 | 486 | 460 | 473 | 17,155,300 |
| 2024/11/11 | 456 | 466 | 456 | 457 | 8,389,800 |
| 2024/11/08 | 463 | 489 | 458 | 458 | 22,323,300 |
| 2024/11/07 | 459 | 465 | 455 | 461 | 11,936,300 |
| 2024/11/06 | 474 | 480 | 450 | 454 | 19,861,800 |
| 2024/11/05 | 461 | 475 | 460 | 475 | 16,500,200 |
| 2024/11/01 | 452 | 464 | 444 | 459 | 19,468,300 |
| 2024/10/31 | 450 | 465 | 447 | 460 | 31,636,000 |
| 2024/10/30 | 421 | 426 | 420 | 421 | 11,991,500 |
| 2024/10/29 | 428 | 429 | 422 | 424 | 6,498,300 |
| 2024/10/28 | 414 | 430 | 414 | 428 | 13,343,600 |
| 2024/10/25 | 413 | 417 | 410 | 412 | 6,416,600 |
| 2024/10/24 | 410 | 414 | 405 | 411 | 6,979,000 |
| 2024/10/23 | 408 | 418 | 406 | 416 | 12,360,700 |
| 2024/10/22 | 405 | 411 | 404 | 407 | 8,603,100 |
| 2024/10/21 | 401 | 406 | 399 | 404 | 4,908,300 |
| 2024/10/18 | 403 | 408 | 398 | 401 | 5,938,100 |
| 2024/10/17 | 398 | 402 | 395 | 398 | 7,926,900 |
| 2024/10/16 | 390 | 397 | 386 | 392 | 7,051,800 |