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
2026/01/30 366 380 366 380 12,846,500
2026/01/29 356 366 351 363 11,159,200
2026/01/28 366 370 359 359 13,878,700
2026/01/27 372 374 368 370 9,689,400
2026/01/26 385 388 377 377 11,863,600
2026/01/23 398 398 390 392 9,489,000
2026/01/22 401 406 398 398 9,589,800
2026/01/21 393 395 387 393 9,313,300
2026/01/20 398 402 396 397 8,542,400
2026/01/19 398 400 390 400 9,885,600
2026/01/16 388 401 388 401 14,692,900
2026/01/15 385 394 382 392 9,994,900
2026/01/14 381 390 376 387 12,422,400
2026/01/13 373 380 373 380 12,738,500
2026/01/09 365 370 364 367 10,735,900
2026/01/08 367 368 360 363 14,083,500
2026/01/07 375 375 370 372 7,695,800
2026/01/06 375 383 374 377 11,593,600
2026/01/05 374 376 372 372 6,791,500
2025/12/30 371 375 371 371 5,049,900
2025/12/29 370 375 369 374 4,964,000
2025/12/26 372 373 370 371 4,362,400
2025/12/25 374 374 372 373 3,332,200
2025/12/24 375 376 370 371 4,411,500
2025/12/23 378 380 373 376 5,659,400
2025/12/22 379 381 378 380 6,868,200
2025/12/19 371 375 370 375 7,801,500
2025/12/18 375 377 370 371 6,551,900
2025/12/17 369 374 367 374 8,100,100
2025/12/16 375 377 366 369 6,912,000
2025/12/15 372 378 370 378 9,256,800
2025/12/12 370 373 368 372 7,068,800
2025/12/11 372 373 365 366 4,236,100
2025/12/10 369 374 367 367 5,689,900
2025/12/09 365 367 364 367 4,816,100
2025/12/08 365 366 362 366 5,624,100
2025/12/05 369 371 359 363 9,710,100
2025/12/04 355 370 355 369 10,721,300
2025/12/03 356 361 354 356 7,881,800
2025/12/02 363 364 356 356 7,092,700
2025/12/01 371 371 363 363 8,637,800
2025/11/28 369 375 369 372 7,227,000
2025/11/27 369 372 368 371 4,665,500
2025/11/26 369 374 366 372 6,290,800
2025/11/25 374 374 368 368 6,331,000
2025/11/21 355 372 355 371 11,362,900
2025/11/20 361 362 354 357 8,006,900
2025/11/19 362 362 354 357 8,507,600
2025/11/18 367 370 360 361 8,662,900
2025/11/17 374 377 368 370 7,383,900
2025/11/14 370 376 367 376 8,251,300
2025/11/13 377 377 371 374 8,038,800
2025/11/12 374 379 371 374 7,454,500
2025/11/11 367 372 364 372 8,236,000
2025/11/10 363 373 363 373 10,629,500
2025/11/07 360 365 358 364 11,635,100
2025/11/06 368 371 358 358 21,470,500
2025/11/05 370 373 362 367 14,707,500
2025/11/04 380 380 370 372 11,876,200
2025/10/31 385 387 374 377 18,052,200
2025/10/30 386 391 386 389 6,037,300
2025/10/29 400 400 388 388 8,612,400
2025/10/28 410 410 400 400 8,102,700
2025/10/27 406 414 406 413 9,012,800
2025/10/24 402 405 400 400 4,358,800
2025/10/23 399 402 396 402 5,803,900
2025/10/22 399 406 395 402 12,249,600
2025/10/21 396 398 392 395 6,519,300
2025/10/20 387 391 386 391 6,057,000
2025/10/17 381 383 379 380 5,965,600
2025/10/16 389 390 383 383 4,719,500
2025/10/15 384 385 381 384 5,733,900
2025/10/14 383 387 378 380 12,288,500
2025/10/10 397 401 391 393 8,328,500
2025/10/09 405 406 400 402 5,783,700
2025/10/08 417 418 406 407 7,165,500
2025/10/07 408 414 407 413 6,075,100
2025/10/06 412 416 405 406 10,545,500
2025/10/03 391 400 389 396 6,999,400
2025/10/02 390 393 385 390 7,393,500
2025/10/01 398 399 393 393 10,175,600
2025/09/30 409 410 402 402 9,500,200
2025/09/29 426 429 413 413 8,038,100
2025/09/26 430 436 426 432 6,190,400
2025/09/25 426 432 423 432 10,354,600
2025/09/24 424 424 418 420 6,034,000
2025/09/22 415 423 414 420 8,400,900
2025/09/19 413 421 411 417 9,305,800
2025/09/18 421 422 414 415 6,554,200
2025/09/17 419 421 415 418 4,391,100
2025/09/16 415 422 415 420 6,469,600
2025/09/12 416 418 414 414 5,771,300
2025/09/11 419 420 413 413 9,764,400
2025/09/10 428 430 421 422 6,432,800
2025/09/09 426 432 422 428 7,690,700
2025/09/08 419 426 419 424 6,251,900
2025/09/05 424 427 413 419 9,718,300
2025/09/04 410 420 410 416 8,324,400
2025/09/03 409 421 408 413 10,664,900
2025/09/02 403 406 401 406 8,272,400
2025/09/01 400 403 394 400 12,747,000
2025/08/29 403 411 401 406 11,109,400
2025/08/28 398 403 397 403 12,227,300
2025/08/27 406 416 394 402 20,023,600
2025/08/26 407 410 403 410 6,052,500
2025/08/25 408 412 406 409 7,622,300
2025/08/22 408 411 405 405 5,783,600
2025/08/21 402 412 399 407 9,654,500
2025/08/20 415 421 404 405 12,214,300
2025/08/19 410 414 409 411 6,346,800
2025/08/18 406 412 406 411 6,939,800
2025/08/15 404 406 403 406 5,923,200
2025/08/14 408 408 401 402 6,338,900
2025/08/13 416 420 408 408 6,448,900
2025/08/12 410 415 410 414 7,701,700
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

このページの先頭へ