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
1997/12/30 438 440 434 440 91,000
1997/12/29 420 421 416 419 431,000
1997/12/26 422 424 418 418 934,000
1997/12/25 422 435 418 426 663,000
1997/12/24 426 428 418 418 603,000
1997/12/22 430 430 417 422 699,000
1997/12/19 443 444 422 425 604,000
1997/12/18 423 429 423 428 1,157,000
1997/12/17 418 428 417 422 375,000
1997/12/16 419 430 416 417 249,000
1997/12/15 435 435 415 416 897,000
1997/12/12 420 420 414 415 1,678,000
1997/12/11 414 415 411 415 1,657,000
1997/12/10 416 418 411 414 1,369,000
1997/12/09 411 416 408 411 1,363,000
1997/12/08 415 424 400 401 703,000
1997/12/05 425 430 410 422 924,000
1997/12/04 440 441 425 425 789,000
1997/12/03 445 450 435 435 218,000
1997/12/02 465 465 447 450 677,000
1997/12/01 463 467 450 458 1,491,000
1997/11/28 427 438 425 438 370,000
1997/11/27 441 442 435 437 837,000
1997/11/26 421 448 421 444 669,000
1997/11/25 431 432 423 423 655,000
1997/11/21 437 437 425 431 1,073,000
1997/11/20 423 433 415 422 956,000
1997/11/19 412 426 412 415 1,382,000
1997/11/18 446 472 445 472 1,324,000
1997/11/17 464 470 456 460 1,650,000
1997/11/14 414 415 406 409 1,970,000
1997/11/13 405 410 400 410 2,254,000
1997/11/12 420 420 392 397 2,234,000
1997/11/11 405 418 405 418 1,194,000
1997/11/10 414 418 410 413 1,003,000
1997/11/07 456 456 414 433 1,235,000
1997/11/06 483 500 483 500 827,000
1997/11/05 502 502 484 484 1,377,000
1997/11/04 528 535 510 512 641,000
1997/10/31 521 528 518 528 631,000
1997/10/30 550 550 538 541 395,000
1997/10/29 536 554 536 550 510,000
1997/10/28 520 531 501 530 591,000
1997/10/27 528 530 522 530 767,000
1997/10/24 525 530 511 525 2,832,000
1997/10/23 544 550 528 534 2,473,000
1997/10/22 558 565 558 564 863,000
1997/10/21 566 569 550 553 947,000
1997/10/20 573 583 569 573 512,000
1997/10/17 604 604 573 573 972,000
1997/10/16 585 603 585 595 1,185,000
1997/10/15 620 620 583 585 1,544,000
1997/10/14 569 583 565 580 711,000
1997/10/13 543 569 534 557 1,513,000
1997/10/09 581 581 523 548 2,300,000
1997/10/08 608 613 605 606 919,000
1997/10/07 611 611 600 608 1,028,000
1997/10/06 626 628 616 616 517,000
1997/10/03 615 630 612 629 844,000
1997/10/02 622 622 603 615 1,106,000
1997/10/01 603 621 603 621 373,000
1997/09/30 615 630 615 620 844,000
1997/09/29 617 623 609 614 538,000
1997/09/26 637 643 627 627 425,000
1997/09/25 635 650 635 636 484,000
1997/09/24 627 635 627 635 494,000
1997/09/22 645 649 626 626 512,000
1997/09/19 659 663 625 638 2,043,000
1997/09/18 649 653 642 653 531,000
1997/09/17 669 674 648 650 948,000
1997/09/16 686 686 665 669 880,000
1997/09/12 696 696 681 681 995,000
1997/09/11 693 695 684 686 798,000
1997/09/10 699 700 696 700 1,167,000
1997/09/09 690 697 683 695 630,000
1997/09/08 702 702 690 690 575,000
1997/09/05 695 699 693 699 407,000
1997/09/04 698 698 689 696 363,000
1997/09/03 700 704 691 699 2,314,000
1997/09/02 687 693 684 693 630,000
1997/09/01 693 695 687 687 716,000
1997/08/29 683 702 680 700 995,000
1997/08/28 703 703 696 699 307,000
1997/08/27 700 700 694 694 897,000
1997/08/26 705 705 697 702 906,000
1997/08/25 712 712 706 708 1,887,000
1997/08/22 700 709 699 709 1,439,000
1997/08/21 725 725 695 700 1,932,000
1997/08/20 721 727 704 720 1,425,000
1997/08/19 735 735 725 731 1,259,000
1997/08/18 699 709 695 705 1,623,000
1997/08/15 687 707 687 700 2,733,000
1997/08/14 671 684 670 684 2,141,000
1997/08/13 647 665 643 657 1,632,000
1997/08/12 635 650 635 643 1,539,000
1997/08/11 634 640 631 631 1,704,000
1997/08/08 636 643 631 640 2,363,000
1997/08/07 631 650 631 636 1,632,000
1997/08/06 630 630 622 629 2,163,000
1997/08/05 660 663 640 650 2,726,000
1997/08/04 671 674 665 669 1,715,000
1997/08/01 670 703 670 685 3,290,000
1997/07/31 691 695 660 666 2,566,000
1997/07/30 720 720 710 711 2,342,000
1997/07/29 735 745 731 735 2,178,000
1997/07/28 720 735 718 735 3,992,000
1997/07/25 760 760 719 739 5,373,000
1997/07/24 779 779 765 770 1,665,000
1997/07/23 790 795 783 794 507,000
1997/07/22 795 795 777 790 1,264,000
1997/07/18 808 808 789 795 1,655,000
1997/07/17 805 817 800 804 1,194,000
1997/07/16 788 800 785 800 1,063,000
1997/07/15 780 780 770 772 1,278,000
1997/07/14 765 774 760 770 2,072,000
1997/07/11 764 765 758 760 1,325,000
1997/07/10 765 773 745 757 3,475,000
1997/07/09 786 787 775 775 1,783,000
1997/07/08 800 800 790 790 1,345,000
1997/07/07 805 805 796 802 1,403,000
1997/07/04 815 815 807 808 1,225,000
1997/07/03 815 818 814 815 465,000
1997/07/02 818 820 813 818 1,285,000
1997/07/01 820 822 811 815 1,062,000
1997/06/30 825 825 815 820 793,000
1997/06/27 823 831 820 822 1,187,000
1997/06/26 837 840 826 831 1,259,000
1997/06/25 840 840 833 838 1,523,000
1997/06/24 833 836 828 836 738,000
1997/06/23 826 833 824 833 670,000
1997/06/20 833 833 820 830 1,847,000
1997/06/19 829 831 825 828 834,000
1997/06/18 838 838 832 833 728,000
1997/06/17 836 842 835 839 1,418,000
1997/06/16 848 848 838 838 1,536,000
1997/06/13 855 855 846 848 1,417,000
1997/06/12 845 848 840 845 1,390,000
1997/06/11 855 858 846 852 953,000
1997/06/10 858 865 857 865 565,000
1997/06/09 869 869 864 868 439,000
1997/06/06 862 866 862 866 655,000
1997/06/05 865 869 856 862 1,123,000
1997/06/04 870 870 861 865 1,661,000
1997/06/03 870 871 861 870 965,000
1997/06/02 865 871 864 867 901,000
1997/05/30 865 879 860 862 3,008,000
1997/05/29 910 910 888 894 2,466,000
1997/05/28 912 912 907 910 500,000
1997/05/27 906 912 906 907 743,000
1997/05/26 905 920 905 910 727,000
1997/05/23 909 909 898 905 1,359,000
1997/05/22 891 896 885 890 1,116,000
1997/05/21 904 904 890 894 938,000
1997/05/20 906 909 902 904 553,000
1997/05/19 904 910 896 905 458,000
1997/05/16 906 906 900 905 774,000
1997/05/15 900 907 886 905 898,000
1997/05/14 899 899 887 890 560,000
1997/05/13 912 913 900 901 830,000
1997/05/12 900 906 887 906 719,000
1997/05/09 918 919 902 904 1,447,000
1997/05/08 926 932 922 928 1,216,000
1997/05/07 920 946 919 936 4,307,000
1997/05/06 910 920 908 910 2,739,000
1997/05/02 878 880 876 880 1,655,000
1997/05/01 880 888 878 887 2,140,000
1997/04/30 880 885 877 880 1,963,000
1997/04/28 880 887 877 878 2,469,000
1997/04/25 916 923 908 910 1,223,000
1997/04/24 911 920 907 914 1,956,000
1997/04/23 900 908 899 905 1,383,000
1997/04/22 910 910 898 898 750,000
1997/04/21 915 915 904 907 1,342,000
1997/04/18 910 910 899 905 1,566,000
1997/04/17 903 910 902 910 954,000
1997/04/16 908 910 903 903 958,000
1997/04/15 912 914 902 908 877,000
1997/04/14 903 912 903 907 915,000
1997/04/11 907 913 906 907 1,013,000
1997/04/10 918 924 913 917 2,708,000
1997/04/09 910 914 903 911 1,635,000
1997/04/08 912 914 906 910 1,022,000
1997/04/07 914 915 905 912 685,000
1997/04/04 918 918 908 915 2,041,000
1997/04/03 919 922 916 917 1,145,000
1997/04/02 924 924 915 919 1,376,000
1997/04/01 917 917 907 916 1,817,000
1997/03/31 915 922 913 917 650,000
1997/03/28 903 913 903 912 1,041,000
1997/03/27 909 912 899 903 1,021,000
1997/03/26 901 907 899 905 454,000
1997/03/25 887 903 885 903 871,000
1997/03/24 899 900 890 891 821,000
1997/03/21 886 890 881 890 1,050,000
1997/03/19 889 892 889 890 1,111,000
1997/03/18 876 884 876 881 800,000
1997/03/17 888 888 875 876 752,000
1997/03/14 851 871 850 861 1,596,000
1997/03/13 841 855 840 854 493,000
1997/03/12 850 850 843 850 1,167,000
1997/03/11 850 855 849 849 817,000
1997/03/10 850 850 845 850 671,000
1997/03/07 858 858 845 850 1,788,000
1997/03/06 873 876 862 862 1,318,000
1997/03/05 881 881 875 876 867,000
1997/03/04 885 888 877 882 1,021,000
1997/03/03 885 888 880 884 608,000
1997/02/28 895 896 883 885 1,082,000
1997/02/27 900 905 886 898 1,275,000
1997/02/26 904 905 898 900 892,000
1997/02/25 900 905 898 905 960,000
1997/02/24 902 911 902 909 518,000
1997/02/21 901 912 901 902 643,000
1997/02/20 915 916 908 910 1,251,000
1997/02/19 918 918 905 907 712,000
1997/02/18 916 918 909 915 372,000
1997/02/17 920 920 910 918 1,102,000
1997/02/14 908 919 908 919 923,000
1997/02/13 891 903 890 898 937,000
1997/02/12 892 897 890 890 638,000
1997/02/10 893 896 889 892 376,000
1997/02/07 896 902 885 896 1,062,000
1997/02/06 905 910 896 904 449,000
1997/02/05 905 905 895 902 370,000
1997/02/04 898 915 898 913 859,000
1997/02/03 908 908 897 898 206,000
1997/01/31 898 909 896 898 615,000
1997/01/30 899 903 892 897 1,066,000
1997/01/29 917 918 908 908 778,000
1997/01/28 889 915 887 908 1,485,000
1997/01/27 896 900 894 897 602,000
1997/01/24 900 903 896 896 829,000
1997/01/23 890 909 890 896 786,000
1997/01/22 892 899 886 891 730,000
1997/01/21 888 890 880 883 835,000
1997/01/20 898 898 886 890 653,000
1997/01/17 891 898 889 896 1,455,000
1997/01/16 890 897 888 892 1,533,000
1997/01/14 870 874 865 874 788,000
1997/01/13 865 875 853 870 2,537,000
1997/01/10 853 875 850 870 1,441,000
1997/01/09 850 865 848 852 1,137,000
1997/01/08 847 850 847 848 569,000
1997/01/07 852 852 845 846 337,000
1997/01/06 850 857 840 850 238,000

このページの先頭へ