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
1994/12/30 975 978 974 977 691,000
1994/12/29 965 974 964 973 459,000
1994/12/28 968 976 966 974 1,258,000
1994/12/27 965 966 960 965 490,000
1994/12/26 962 966 961 965 842,000
1994/12/22 958 961 954 961 1,151,000
1994/12/21 952 957 945 952 1,199,000
1994/12/20 955 955 950 952 1,104,000
1994/12/19 950 957 950 955 611,000
1994/12/16 950 951 947 949 336,000
1994/12/15 949 952 945 947 1,377,000
1994/12/14 940 945 939 945 961,000
1994/12/13 945 945 928 942 665,000
1994/12/12 948 948 941 943 509,000
1994/12/09 950 950 938 940 845,000
1994/12/08 950 958 946 950 1,355,000
1994/12/07 949 951 946 951 1,899,000
1994/12/06 944 950 940 949 972,000
1994/12/05 942 944 937 943 839,000
1994/12/02 935 941 931 932 699,000
1994/12/01 940 940 931 935 745,000
1994/11/30 930 937 929 937 561,000
1994/11/29 930 930 925 928 550,000
1994/11/28 926 931 926 930 517,000
1994/11/25 928 931 927 931 689,000
1994/11/24 924 929 920 927 756,000
1994/11/22 929 935 927 934 526,000
1994/11/21 938 940 936 939 410,000
1994/11/18 939 944 938 943 1,235,000
1994/11/17 936 940 928 935 908,000
1994/11/16 932 940 932 936 880,000
1994/11/15 921 929 921 929 1,071,000
1994/11/14 905 919 900 915 606,000
1994/11/11 906 914 902 913 901,000
1994/11/10 917 917 901 905 828,000
1994/11/09 918 918 910 916 623,000
1994/11/08 923 924 916 920 1,130,000
1994/11/07 918 924 915 923 331,000
1994/11/04 919 919 914 918 261,000
1994/11/02 920 923 917 923 305,000
1994/11/01 912 919 907 919 1,079,000
1994/10/31 908 911 903 906 894,000
1994/10/28 914 914 900 908 789,000
1994/10/27 909 915 907 914 323,000
1994/10/26 909 911 907 909 575,000
1994/10/25 922 922 909 912 716,000
1994/10/24 920 920 908 912 686,000
1994/10/21 926 926 922 922 241,000
1994/10/20 931 931 921 925 559,000
1994/10/19 927 931 919 931 374,000
1994/10/18 932 933 926 928 466,000
1994/10/17 939 940 932 932 503,000
1994/10/14 938 938 925 930 688,000
1994/10/13 940 940 933 938 373,000
1994/10/12 941 941 936 940 489,000
1994/10/11 940 941 938 941 477,000
1994/10/07 931 936 929 935 732,000
1994/10/06 932 934 929 931 405,000
1994/10/05 925 932 921 932 643,000
1994/10/04 929 929 926 928 277,000
1994/10/03 926 930 926 926 315,000
1994/09/30 926 932 926 930 442,000
1994/09/29 928 928 922 925 598,000
1994/09/28 915 927 915 927 635,000
1994/09/27 915 920 915 915 376,000
1994/09/26 916 920 915 915 352,000
1994/09/22 924 928 915 915 855,000
1994/09/21 914 930 913 920 838,000
1994/09/20 914 915 907 913 1,067,000
1994/09/19 912 913 906 912 618,000
1994/09/16 914 914 906 909 904,000
1994/09/14 911 911 903 905 1,867,000
1994/09/13 921 929 916 916 1,969,000
1994/09/12 934 934 928 929 284,000
1994/09/09 940 940 931 934 1,811,000
1994/09/08 938 940 932 937 1,213,000
1994/09/07 940 944 934 934 934,000
1994/09/06 941 948 941 945 412,000
1994/09/05 950 958 943 944 2,110,000
1994/09/02 945 950 940 942 783,000
1994/09/01 944 944 938 944 555,000
1994/08/31 944 944 934 934 440,000
1994/08/30 941 946 941 944 149,000
1994/08/29 941 949 941 941 235,000
1994/08/26 936 947 936 941 481,000
1994/08/25 940 942 935 935 766,000
1994/08/24 942 942 933 936 876,000
1994/08/23 941 947 940 944 602,000
1994/08/22 944 947 940 941 806,000
1994/08/19 943 944 941 944 822,000
1994/08/18 950 954 942 943 560,000
1994/08/17 954 957 949 954 479,000
1994/08/16 949 958 949 958 319,000
1994/08/15 968 968 945 945 445,000
1994/08/12 963 963 955 958 552,000
1994/08/11 963 967 960 965 376,000
1994/08/10 961 963 958 963 443,000
1994/08/09 959 960 957 958 438,000
1994/08/08 955 960 954 956 290,000
1994/08/05 960 960 953 954 377,000
1994/08/04 951 962 951 962 396,000
1994/08/03 956 957 951 951 549,000
1994/08/02 947 959 947 950 715,000
1994/08/01 954 955 947 947 236,000
1994/07/29 947 954 942 946 754,000
1994/07/28 938 939 926 932 1,060,000
1994/07/27 941 944 934 939 1,369,000
1994/07/26 949 950 944 944 1,311,000
1994/07/25 955 962 951 951 1,123,000
1994/07/22 965 967 962 965 1,828,000
1994/07/21 965 966 962 962 568,000
1994/07/20 970 970 963 965 583,000
1994/07/19 968 968 960 962 784,000
1994/07/18 976 977 966 967 282,000
1994/07/15 980 980 972 976 774,000
1994/07/14 962 974 962 970 1,726,000
1994/07/13 968 970 960 960 2,098,000
1994/07/12 970 974 968 969 1,241,000
1994/07/11 980 980 973 976 509,000
1994/07/08 987 987 979 980 1,226,000
1994/07/07 985 988 981 981 1,067,000
1994/07/06 998 1,000 985 985 1,796,000
1994/07/05 986 1,000 986 995 2,512,000
1994/07/04 975 983 975 976 906,000
1994/07/01 984 986 974 976 1,583,000
1994/06/30 973 985 970 980 2,848,000
1994/06/29 983 990 978 983 1,651,000
1994/06/28 985 993 979 983 3,797,000
1994/06/27 965 980 965 978 1,804,000
1994/06/24 973 990 972 973 2,164,000
1994/06/23 971 983 966 972 4,123,000
1994/06/22 953 964 950 961 3,301,000
1994/06/21 978 979 963 963 2,840,000
1994/06/20 998 1,010 987 988 2,770,000
1994/06/17 973 993 973 989 3,628,000
1994/06/16 962 966 960 963 680,000
1994/06/15 960 967 956 959 1,406,000
1994/06/14 966 970 960 962 1,354,000
1994/06/13 959 976 958 974 1,950,000
1994/06/10 960 971 957 959 1,983,000
1994/06/09 970 973 965 965 1,724,000
1994/06/08 960 963 955 963 1,882,000
1994/06/07 943 960 943 955 2,287,000
1994/06/06 948 948 939 940 1,472,000
1994/06/03 947 947 940 945 1,734,000
1994/06/02 938 949 936 945 4,922,000
1994/06/01 915 931 915 928 5,715,000
1994/05/31 910 914 908 912 1,622,000
1994/05/30 920 920 905 910 5,190,000
1994/05/27 941 948 931 931 3,603,000
1994/05/26 931 937 929 931 1,944,000
1994/05/25 926 936 923 933 3,804,000
1994/05/24 910 928 909 916 3,029,000
1994/05/23 906 909 903 909 1,643,000
1994/05/20 905 908 901 902 1,158,000
1994/05/19 900 901 898 901 686,000
1994/05/18 902 902 897 901 1,138,000
1994/05/17 898 902 895 899 1,221,000
1994/05/16 900 906 896 905 1,233,000
1994/05/13 897 897 890 891 479,000
1994/05/12 885 898 885 891 550,000
1994/05/11 885 890 884 885 927,000
1994/05/10 893 895 885 888 269,000
1994/05/09 890 890 882 889 395,000
1994/05/06 900 900 890 890 329,000
1994/05/02 895 898 892 897 163,000
1994/04/28 897 899 890 898 270,000
1994/04/27 902 902 896 899 365,000
1994/04/26 895 903 893 902 280,000
1994/04/25 900 909 900 903 983,000
1994/04/22 900 903 894 900 1,221,000
1994/04/21 907 909 893 900 961,000
1994/04/20 900 906 898 902 3,298,000
1994/04/19 891 898 889 895 676,000
1994/04/18 892 898 891 892 1,040,000
1994/04/15 899 900 891 891 561,000
1994/04/14 887 892 884 892 717,000
1994/04/13 881 894 881 890 615,000
1994/04/12 893 893 880 880 683,000
1994/04/11 892 900 892 896 289,000
1994/04/08 898 902 886 902 1,741,000
1994/04/07 877 894 867 893 991,000
1994/04/06 877 879 867 867 943,000
1994/04/05 859 870 856 867 674,000
1994/04/04 859 860 847 850 1,103,000
1994/04/01 869 871 864 865 465,000
1994/03/31 875 875 859 859 762,000
1994/03/30 879 883 873 874 872,000
1994/03/29 890 894 887 889 541,000
1994/03/28 898 900 890 891 660,000
1994/03/25 891 900 890 900 759,000
1994/03/24 890 905 890 898 1,102,000
1994/03/23 895 895 885 890 1,345,000
1994/03/22 898 898 883 887 976,000
1994/03/18 900 902 885 900 687,000
1994/03/17 903 903 891 894 733,000
1994/03/16 893 902 893 895 511,000
1994/03/15 901 901 891 891 794,000
1994/03/14 894 896 886 891 467,000
1994/03/11 898 898 885 885 792,000
1994/03/10 896 898 895 898 875,000
1994/03/09 896 900 894 896 572,000
1994/03/08 904 905 895 896 451,000
1994/03/07 900 905 894 902 1,004,000
1994/03/04 895 904 893 900 3,871,000
1994/03/03 883 890 880 890 1,154,000
1994/03/02 890 892 885 889 1,522,000
1994/03/01 895 898 890 890 1,829,000
1994/02/28 890 895 886 895 2,027,000
1994/02/25 862 888 862 888 1,395,000
1994/02/24 870 872 866 872 928,000
1994/02/23 854 861 854 861 409,000
1994/02/22 855 855 846 850 812,000
1994/02/21 842 846 840 846 358,000
1994/02/18 845 850 838 841 660,000
1994/02/17 852 854 840 845 660,000
1994/02/16 857 865 853 863 1,031,000
1994/02/15 838 847 832 847 793,000
1994/02/14 870 870 853 858 899,000
1994/02/10 874 880 865 879 1,127,000
1994/02/09 879 880 868 874 1,464,000
1994/02/08 874 879 870 872 1,257,000
1994/02/07 870 870 857 866 497,000
1994/02/04 876 876 864 870 836,000
1994/02/03 880 890 871 877 1,057,000
1994/02/02 876 895 875 883 6,753,000
1994/02/01 862 890 857 883 4,469,000
1994/01/31 850 854 840 852 1,499,000
1994/01/28 828 833 826 829 355,000
1994/01/27 835 838 826 830 571,000
1994/01/26 835 837 830 835 600,000
1994/01/25 829 830 823 830 174,000
1994/01/24 817 826 817 819 345,000
1994/01/21 841 847 836 847 1,111,000
1994/01/20 838 844 836 843 1,201,000
1994/01/19 828 837 821 835 1,092,000
1994/01/18 824 832 820 829 1,155,000
1994/01/17 820 823 806 820 788,000
1994/01/14 820 820 809 816 438,000
1994/01/13 812 823 812 816 624,000
1994/01/12 804 815 804 814 421,000
1994/01/11 825 827 813 814 775,000
1994/01/10 814 822 807 822 782,000
1994/01/07 804 814 803 812 570,000
1994/01/06 814 817 811 814 985,000
1994/01/05 810 814 802 809 1,168,000
1994/01/04 803 808 796 808 457,000

このページの先頭へ