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
2024/04/25 470 475 467 467 6,588,900
2024/04/24 464 474 464 470 8,168,900
2024/04/23 469 472 464 465 6,951,100
2024/04/22 469 469 459 461 12,210,500
2024/04/19 476 477 461 464 12,632,200
2024/04/18 476 487 473 481 9,532,800
2024/04/17 499 499 475 475 12,269,500
2024/04/16 510 518 496 497 11,909,100
2024/04/15 499 510 498 510 8,405,200
2024/04/12 507 510 503 506 9,805,400
2024/04/11 507 510 502 508 10,066,200
2024/04/10 509 515 508 511 8,504,200
2024/04/09 496 509 495 508 12,035,300
2024/04/08 492 496 490 495 8,277,000
2024/04/05 485 490 479 490 12,484,000
2024/04/04 495 498 486 487 11,674,300
2024/04/03 491 495 483 491 9,405,300
2024/04/02 497 499 491 493 7,529,200
2024/04/01 506 508 492 494 9,926,300
2024/03/29 504 509 499 506 10,338,600
2024/03/28 495 507 494 496 9,389,500
2024/03/27 503 507 500 500 10,041,000
2024/03/26 495 506 491 506 11,579,100
2024/03/25 503 505 496 496 8,023,300
2024/03/22 500 509 500 504 15,237,400
2024/03/21 505 509 493 497 16,954,000
2024/03/19 481 500 481 499 23,071,500
2024/03/18 478 484 474 480 18,742,100
2024/03/15 467 470 461 465 14,937,500
2024/03/14 457 460 452 460 10,870,600
2024/03/13 450 458 445 451 12,308,800
2024/03/12 440 445 433 445 10,460,100
2024/03/11 445 451 440 443 14,326,900
2024/03/08 450 458 449 453 9,857,700
2024/03/07 470 472 452 455 20,289,500
2024/03/06 470 481 469 473 13,882,800
2024/03/05 470 472 465 469 9,028,600
2024/03/04 467 475 466 470 12,511,000
2024/03/01 460 469 460 467 11,703,600
2024/02/29 462 471 460 462 13,741,100
2024/02/28 452 464 452 462 10,697,000
2024/02/27 450 459 448 455 11,624,500
2024/02/26 455 459 453 453 8,894,600
2024/02/22 453 454 450 454 8,008,600
2024/02/21 453 453 448 451 6,567,600
2024/02/20 452 457 450 452 7,027,400
2024/02/19 450 456 446 455 9,140,900
2024/02/16 442 451 440 449 14,558,400
2024/02/15 448 448 435 440 13,460,000
2024/02/14 446 447 437 444 12,456,700
2024/02/13 446 449 440 449 12,537,700
2024/02/09 453 454 444 444 13,540,000
2024/02/08 457 459 450 455 12,750,700
2024/02/07 447 459 447 456 16,067,500
2024/02/06 452 453 447 448 14,381,900
2024/02/05 460 465 451 453 24,387,600
2024/02/02 452 454 438 448 46,891,400
2024/02/01 469 474 464 473 13,244,300
2024/01/31 469 472 464 471 11,559,600
2024/01/30 465 471 461 468 11,956,000
2024/01/29 462 467 460 465 11,311,100
2024/01/26 455 460 452 454 8,084,800
2024/01/25 456 461 451 461 9,196,600
2024/01/24 460 461 454 456 7,079,000
2024/01/23 462 465 456 457 8,010,900
2024/01/22 455 464 453 462 8,961,100
2024/01/19 465 465 451 452 9,998,500
2024/01/18 453 464 452 459 9,295,200
2024/01/17 462 464 450 451 11,847,200
2024/01/16 463 464 455 455 10,947,000
2024/01/15 470 472 466 467 7,626,000
2024/01/12 472 477 463 470 12,026,800
2024/01/11 475 478 467 468 11,517,500
2024/01/10 460 465 457 463 8,156,800
2024/01/09 460 460 454 459 7,015,100
2024/01/05 460 462 455 455 8,227,200
2024/01/04 452 458 447 456 8,426,900
2023/12/29 448 452 448 449 6,262,700
2023/12/28 438 450 436 450 5,799,300
2023/12/27 450 454 447 450 7,176,000
2023/12/26 454 454 445 448 6,555,000
2023/12/25 451 459 450 454 10,122,900
2023/12/22 441 449 440 447 7,635,600
2023/12/21 440 448 439 441 10,786,500
2023/12/20 447 450 443 444 10,012,800
2023/12/19 434 443 431 437 7,133,700
2023/12/18 431 437 425 435 8,863,200
2023/12/15 430 437 426 437 16,137,200
2023/12/14 434 436 420 422 24,778,700
2023/12/13 457 458 449 453 13,057,300
2023/12/12 470 471 461 461 8,070,500
2023/12/11 461 465 458 463 8,963,900
2023/12/08 455 458 450 455 14,155,100
2023/12/07 480 482 468 471 10,055,600
2023/12/06 472 483 470 482 10,120,300
2023/12/05 469 472 466 471 8,427,100
2023/12/04 476 476 465 467 11,860,500
2023/12/01 489 490 481 484 8,266,900
2023/11/30 478 487 476 481 12,743,700
2023/11/29 487 489 482 482 10,538,600
2023/11/28 493 497 485 488 10,683,800
2023/11/27 500 500 491 492 9,446,200
2023/11/24 502 503 494 496 11,368,500
2023/11/22 483 492 481 490 10,774,100
2023/11/21 494 494 480 482 15,842,700
2023/11/20 504 508 492 495 13,033,900
2023/11/17 495 502 493 502 11,793,300
2023/11/16 500 511 498 503 13,264,500
2023/11/15 498 504 495 497 11,763,400
2023/11/14 499 500 493 493 10,011,000
2023/11/13 503 505 491 494 8,610,000
2023/11/10 494 499 490 499 11,702,100
2023/11/09 492 505 491 505 14,210,000
2023/11/08 500 507 488 491 18,050,600
2023/11/07 500 503 492 495 13,141,100
2023/11/06 494 501 489 498 16,210,800
2023/11/02 505 506 484 486 19,811,900
2023/11/01 499 501 489 499 17,266,400
2023/10/31 485 489 477 483 20,328,500
2023/10/30 498 516 479 485 43,370,100
2023/10/27 504 512 497 508 11,139,300
2023/10/26 511 511 500 504 10,129,600
2023/10/25 530 530 509 511 13,600,700
2023/10/24 520 524 504 522 15,474,800
2023/10/23 520 522 510 514 13,395,900
2023/10/20 526 532 519 524 11,392,700
2023/10/19 541 542 528 530 16,392,900
2023/10/18 558 564 548 557 11,290,800
2023/10/17 561 563 543 549 13,020,300
2023/10/16 565 566 550 556 9,414,000
2023/10/13 574 580 565 566 13,063,400
2023/10/12 589 594 581 583 13,100,200
2023/10/11 582 591 575 584 13,388,200
2023/10/10 572 581 560 577 19,349,700
2023/10/06 580 584 566 572 15,946,000
2023/10/05 600 601 578 585 17,523,100
2023/10/04 612 612 578 580 23,481,100
2023/10/03 656 656 624 625 17,910,600
2023/10/02 664 678 658 658 17,087,600
2023/09/29 672 676 649 651 19,663,100
2023/09/28 652 681 650 670 26,909,900
2023/09/27 652 652 633 649 15,115,900
2023/09/26 652 658 641 655 17,276,900
2023/09/25 652 662 645 662 11,495,000
2023/09/22 644 652 627 645 13,837,900
2023/09/21 648 664 648 652 14,173,800
2023/09/20 650 655 641 646 16,994,200
2023/09/19 624 663 623 663 18,717,900
2023/09/15 618 636 618 626 19,436,600
2023/09/14 596 615 595 615 14,761,800
2023/09/13 597 598 591 594 7,609,500
2023/09/12 579 595 579 594 11,173,500
2023/09/11 581 581 571 576 8,121,200
2023/09/08 582 588 578 580 10,630,600
2023/09/07 588 596 585 588 9,492,800
2023/09/06 578 593 576 590 13,074,000
2023/09/05 578 578 567 574 7,795,600
2023/09/04 569 576 568 576 9,055,300
2023/09/01 570 570 563 565 10,392,800
2023/08/31 566 574 563 573 10,106,400
2023/08/30 567 568 562 564 9,319,200
2023/08/29 564 565 559 559 7,672,000
2023/08/28 560 566 557 562 7,185,900
2023/08/25 548 554 546 552 5,407,100
2023/08/24 553 553 545 551 8,435,800
2023/08/23 551 562 548 558 8,258,200
2023/08/22 559 560 551 557 8,854,900
2023/08/21 557 561 550 552 8,011,600
2023/08/18 551 561 550 557 9,996,700
2023/08/17 562 562 544 559 11,180,500
2023/08/16 560 561 550 552 10,284,800
2023/08/15 575 575 565 566 7,013,000
2023/08/14 575 576 565 566 9,843,900
2023/08/10 568 578 567 574 7,344,200
2023/08/09 571 574 565 572 7,985,900
2023/08/08 575 588 575 576 12,767,000
2023/08/07 570 571 562 568 11,980,800
2023/08/04 568 579 566 577 9,342,200
2023/08/03 575 576 567 572 11,973,500
2023/08/02 588 596 581 581 17,516,900
2023/08/01 578 600 573 598 23,374,300
2023/07/31 572 574 566 572 16,547,500
2023/07/28 553 566 542 556 28,814,300
2023/07/27 582 582 555 563 21,819,500
2023/07/26 574 582 564 576 27,031,300
2023/07/25 545 587 544 584 57,694,900
2023/07/24 532 567 532 545 69,530,500
2023/07/21 520 523 514 519 16,035,800
2023/07/20 512 520 509 511 13,240,400
2023/07/19 502 512 501 512 16,817,800
2023/07/18 490 497 486 495 10,758,900
2023/07/14 491 494 482 489 12,733,500
2023/07/13 500 500 488 490 16,287,900
2023/07/12 519 519 501 502 14,032,500
2023/07/11 510 525 507 516 32,773,400
2023/07/10 507 508 495 499 14,826,900
2023/07/07 506 509 500 503 13,659,400
2023/07/06 507 519 504 507 15,743,700
2023/07/05 509 509 501 508 13,459,700
2023/07/04 516 523 510 511 15,802,600

このページの先頭へ