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
2026/07/29 377 392 367 392 15,900,700
2026/07/28 363 374 363 372 9,630,300
2026/07/27 354 367 353 365 14,189,800
2026/07/24 365 366 344 347 25,614,000
2026/07/23 368 374 365 372 15,823,300
2026/07/22 389 397 384 384 8,200,700
2026/07/21 382 396 381 390 10,625,200
2026/07/17 390 395 379 380 13,984,400
2026/07/16 365 392 362 389 21,335,900
2026/07/15 353 371 353 366 14,030,700
2026/07/14 367 373 356 358 16,239,600
2026/07/13 363 390 360 369 30,440,400
2026/07/10 380 387 350 362 63,040,900
2026/07/09 334 335 328 331 7,799,600
2026/07/08 338 340 330 335 9,355,100
2026/07/07 343 344 335 340 9,331,900
2026/07/06 336 343 335 343 10,041,500
2026/07/03 333 335 328 334 6,689,500
2026/07/02 315 332 312 329 15,071,800
2026/07/01 319 323 313 314 11,265,000
2026/06/30 318 318 309 312 11,378,300
2026/06/29 316 316 309 315 9,974,200
2026/06/26 310 314 305 314 10,265,800
2026/06/25 310 314 309 309 9,201,100
2026/06/24 312 314 307 309 8,384,500
2026/06/23 322 322 312 312 9,008,100
2026/06/22 318 328 317 317 8,076,200
2026/06/19 328 330 319 320 9,731,900
2026/06/18 327 331 324 328 8,865,100
2026/06/17 335 339 331 331 8,156,600
2026/06/16 340 342 335 335 12,359,200
2026/06/15 331 341 330 337 12,436,400
2026/06/12 328 331 323 323 9,353,100
2026/06/11 320 325 316 325 12,653,400
2026/06/10 331 333 322 325 10,346,600
2026/06/09 340 345 334 334 9,377,200
2026/06/08 335 337 329 332 9,054,000
2026/06/05 336 343 336 338 10,427,200
2026/06/04 340 341 332 335 14,179,200
2026/06/03 353 353 344 346 14,172,900
2026/06/02 345 353 339 349 15,878,900
2026/06/01 372 374 337 349 28,974,600
2026/05/29 410 416 365 372 42,466,800
2026/05/28 405 406 394 406 14,995,800
2026/05/27 398 408 391 404 16,187,200
2026/05/26 398 409 394 403 17,256,400
2026/05/25 381 405 379 400 26,523,700
2026/05/22 368 374 363 373 17,540,400
2026/05/21 350 368 349 368 23,154,800
2026/05/20 341 345 335 345 13,235,800
2026/05/19 343 344 332 340 9,647,200
2026/05/18 345 348 337 340 12,342,700
2026/05/15 342 348 341 347 17,503,300
2026/05/14 336 340 333 338 12,824,900
2026/05/13 323 336 321 332 14,646,200
2026/05/12 321 326 317 323 17,756,600
2026/05/11 316 329 314 329 37,918,400
2026/05/08 305 312 305 307 13,665,600
2026/05/07 312 313 306 310 14,760,200
2026/05/01 303 307 301 303 17,570,900
2026/04/30 311 312 303 306 19,276,600
2026/04/28 320 321 314 319 11,411,500
2026/04/27 312 316 308 313 12,618,600
2026/04/24 313 313 309 312 10,326,200
2026/04/23 320 324 314 316 10,097,700
2026/04/22 325 325 319 321 9,222,100
2026/04/21 332 332 325 328 11,637,400
2026/04/20 338 340 333 336 13,335,600
2026/04/17 335 336 330 330 13,279,200
2026/04/16 326 333 325 329 14,026,300
2026/04/15 317 322 315 319 11,648,300
2026/04/14 310 315 309 315 17,750,600
2026/04/13 311 314 305 305 20,710,200
2026/04/10 318 323 318 319 11,328,600
2026/04/09 323 325 317 319 11,955,400
2026/04/08 313 324 313 323 17,653,500
2026/04/07 307 309 304 306 13,011,500
2026/04/06 314 315 307 309 10,666,000
2026/04/03 306 315 305 313 13,980,600
2026/03/27 336 339 332 334 12,911,500
2026/03/26 347 347 340 341 7,546,000
2026/03/25 351 352 344 344 9,048,800
2026/03/24 352 352 341 343 10,469,600
2026/03/23 340 341 332 336 12,175,500
2026/03/19 357 358 347 347 17,841,700
2026/03/18 365 367 363 366 9,257,800
2026/03/17 363 365 360 361 8,378,800
2026/03/16 363 365 360 361 11,128,800
2026/03/13 363 365 361 364 10,268,600
2026/03/12 378 378 364 369 12,552,300
2026/03/11 381 387 379 379 9,558,200
2026/03/10 375 379 370 373 10,627,500
2026/03/09 361 370 356 367 18,828,900
2026/03/06 377 385 374 381 9,676,300
2026/03/05 381 386 376 376 12,507,100
2026/03/04 378 383 369 373 17,525,600
2026/03/03 409 411 391 392 12,773,600
2026/03/02 412 415 402 412 12,477,000
2026/02/27 417 431 414 429 10,755,400
2026/02/26 413 426 411 418 11,046,400
2026/02/25 421 422 415 415 10,975,600
2026/02/24 422 423 414 415 15,623,300
2026/02/20 440 443 431 435 10,156,000
2026/02/19 443 450 439 447 7,817,200
2026/02/18 443 450 439 446 9,392,600
2026/02/17 437 446 435 444 6,734,500
2026/02/16 445 450 438 438 8,569,900
2026/02/13 454 454 441 444 10,244,800
2026/02/12 453 457 450 454 11,566,400
2026/02/10 424 458 424 458 20,506,000
2026/02/09 444 446 425 425 17,716,200
2026/02/06 414 441 408 438 41,151,000
2026/02/05 399 403 394 398 15,997,600
2026/02/04 390 398 385 397 12,772,900
2026/02/03 384 386 379 383 10,825,900
2026/02/02 389 392 378 379 10,442,000
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

このページの先頭へ