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
1999/12/30 342 349 342 349 137,000
1999/12/29 350 360 341 350 516,000
1999/12/28 353 359 351 358 272,000
1999/12/27 371 371 345 351 694,000
1999/12/24 382 394 365 370 2,071,000
1999/12/22 342 353 337 352 1,151,000
1999/12/21 330 340 330 332 1,241,000
1999/12/20 334 345 328 329 985,000
1999/12/17 330 335 324 324 1,531,000
1999/12/16 344 346 327 332 1,781,000
1999/12/15 351 352 340 340 2,121,000
1999/12/14 360 362 342 352 2,811,000
1999/12/13 352 359 345 358 1,687,000
1999/12/10 342 344 335 342 4,270,000
1999/12/09 355 360 339 347 2,441,000
1999/12/08 382 388 368 370 2,712,000
1999/12/07 395 397 375 380 2,088,000
1999/12/06 434 435 390 397 1,500,000
1999/12/03 445 460 417 435 1,622,000
1999/12/02 439 444 411 435 2,558,000
1999/12/01 479 479 469 474 1,075,000
1999/11/30 470 477 464 474 923,000
1999/11/29 485 487 472 472 1,077,000
1999/11/26 493 507 493 503 843,000
1999/11/25 530 532 500 528 1,365,000
1999/11/24 534 550 527 540 617,000
1999/11/22 565 570 550 552 1,036,000
1999/11/19 564 565 545 560 1,726,000
1999/11/18 524 545 517 545 1,336,000
1999/11/17 501 514 498 514 1,042,000
1999/11/16 484 504 481 500 1,053,000
1999/11/15 548 549 480 489 2,423,000
1999/11/12 545 545 533 538 651,000
1999/11/11 560 560 551 551 531,000
1999/11/10 567 570 557 570 625,000
1999/11/09 578 580 571 580 651,000
1999/11/08 590 593 570 575 1,706,000
1999/11/05 549 559 543 559 1,964,000
1999/11/04 580 593 565 565 1,564,000
1999/11/02 544 570 541 570 615,000
1999/11/01 544 560 544 556 456,000
1999/10/29 555 570 541 541 646,000
1999/10/28 548 558 548 551 282,000
1999/10/27 560 562 552 558 567,000
1999/10/26 573 580 568 573 729,000
1999/10/25 567 583 562 574 618,000
1999/10/22 563 578 555 578 561,000
1999/10/21 562 566 548 564 725,000
1999/10/20 584 590 566 566 857,000
1999/10/19 568 590 568 584 1,028,000
1999/10/18 569 574 556 563 1,498,000
1999/10/15 610 619 581 619 1,522,000
1999/10/14 571 615 535 605 2,551,000
1999/10/13 613 616 570 579 977,000
1999/10/12 673 673 610 619 1,811,000
1999/10/08 610 678 609 678 1,916,000
1999/10/07 618 618 598 606 629,000
1999/10/06 601 616 596 610 781,000
1999/10/05 600 612 598 601 1,430,000
1999/10/04 591 603 586 591 2,028,000
1999/10/01 578 589 573 579 389,000
1999/09/30 550 590 550 578 1,128,000
1999/09/29 543 543 518 540 573,000
1999/09/28 540 551 530 533 766,000
1999/09/27 538 560 536 555 657,000
1999/09/24 557 560 514 535 1,534,000
1999/09/22 566 577 561 567 948,000
1999/09/21 554 570 552 570 607,000
1999/09/20 585 585 555 564 1,289,000
1999/09/17 564 577 560 575 1,417,000
1999/09/16 614 614 572 582 1,380,000
1999/09/14 599 600 584 594 887,000
1999/09/13 579 600 575 595 1,141,000
1999/09/10 590 590 577 589 1,437,000
1999/09/09 596 606 596 599 126,000
1999/09/08 614 614 598 600 522,000
1999/09/07 608 619 606 614 959,000
1999/09/06 590 610 590 608 230,000
1999/09/03 590 595 581 586 340,000
1999/09/02 624 624 598 600 617,000
1999/09/01 600 624 595 624 733,000
1999/08/31 595 607 590 595 593,000
1999/08/30 620 625 590 605 775,000
1999/08/27 616 623 610 619 956,000
1999/08/26 600 616 590 610 1,170,000
1999/08/25 580 591 580 590 482,000
1999/08/24 595 595 575 575 369,000
1999/08/23 589 594 571 594 534,000
1999/08/20 589 590 571 575 874,000
1999/08/19 579 589 576 589 327,000
1999/08/18 592 594 585 588 221,000
1999/08/17 605 606 580 591 677,000
1999/08/16 599 620 596 615 2,423,000
1999/08/13 570 584 563 581 910,000
1999/08/12 560 578 560 578 815,000
1999/08/11 555 570 551 570 1,286,000
1999/08/10 543 545 540 545 348,000
1999/08/09 521 533 521 533 417,000
1999/08/06 526 539 518 531 1,321,000
1999/08/05 565 565 527 531 998,000
1999/08/04 580 582 560 565 1,422,000
1999/08/03 565 570 558 570 707,000
1999/08/02 560 568 558 565 1,103,000
1999/07/30 555 580 553 580 2,134,000
1999/07/29 567 567 552 555 2,088,000
1999/07/28 590 590 566 567 1,803,000
1999/07/27 600 601 586 590 2,768,000
1999/07/26 584 615 580 602 2,827,000
1999/07/23 599 599 581 582 2,066,000
1999/07/22 625 630 590 601 1,202,000
1999/07/21 610 630 605 630 1,185,000
1999/07/19 640 640 609 630 642,000
1999/07/16 630 650 620 640 1,875,000
1999/07/15 620 621 605 620 1,543,000
1999/07/14 595 610 589 610 1,069,000
1999/07/13 587 620 574 620 2,557,000
1999/07/12 656 656 615 617 1,062,000
1999/07/09 649 656 639 656 783,000
1999/07/08 670 670 640 641 792,000
1999/07/07 640 656 640 650 1,391,000
1999/07/06 661 661 621 630 557,000
1999/07/05 660 670 650 662 1,341,000
1999/07/02 651 680 631 680 2,238,000
1999/07/01 628 655 625 651 2,535,000
1999/06/30 623 635 618 627 1,537,000
1999/06/29 606 620 606 613 838,000
1999/06/28 601 604 598 599 577,000
1999/06/25 586 600 586 599 928,000
1999/06/24 630 630 596 596 989,000
1999/06/23 641 645 630 630 1,328,000
1999/06/22 640 644 635 641 992,000
1999/06/21 651 652 625 634 1,774,000
1999/06/18 640 665 635 652 2,761,000
1999/06/17 606 646 606 626 3,110,000
1999/06/16 596 605 591 596 2,171,000
1999/06/15 597 601 590 596 1,632,000
1999/06/14 588 590 581 590 808,000
1999/06/11 595 595 582 589 2,586,000
1999/06/10 580 585 574 585 1,943,000
1999/06/09 562 578 560 570 1,630,000
1999/06/08 567 569 550 556 1,889,000
1999/06/07 572 572 560 567 721,000
1999/06/04 574 576 560 572 694,000
1999/06/03 579 579 560 579 517,000
1999/06/02 579 580 567 577 629,000
1999/06/01 561 575 560 569 1,035,000
1999/05/31 576 584 561 567 864,000
1999/05/28 570 583 565 576 2,585,000
1999/05/27 551 567 550 560 1,409,000
1999/05/26 549 555 540 548 645,000
1999/05/25 525 550 520 549 1,295,000
1999/05/24 530 531 514 527 1,241,000
1999/05/21 542 555 532 537 1,378,000
1999/05/20 555 560 530 545 2,126,000
1999/05/19 565 575 552 556 2,236,000
1999/05/18 577 583 568 583 1,924,000
1999/05/17 603 610 585 587 2,292,000
1999/05/14 570 604 560 604 2,817,000
1999/05/13 554 575 540 575 1,937,000
1999/05/12 530 554 530 554 3,933,000
1999/05/11 510 535 507 530 2,046,000
1999/05/10 510 510 504 510 1,088,000
1999/05/07 510 512 507 508 1,326,000
1999/05/06 500 515 500 510 1,991,000
1999/04/30 491 497 486 497 705,000
1999/04/28 495 500 490 493 809,000
1999/04/27 505 508 498 498 1,629,000
1999/04/26 490 508 485 502 5,680,000
1999/04/23 455 472 454 470 3,216,000
1999/04/22 464 470 451 455 980,000
1999/04/21 459 464 453 454 638,000
1999/04/20 470 472 466 469 1,728,000
1999/04/19 469 472 466 470 1,265,000
1999/04/16 473 478 466 471 2,094,000
1999/04/15 464 475 460 475 3,755,000
1999/04/14 450 452 445 449 1,861,000
1999/04/13 456 465 450 451 909,000
1999/04/12 467 467 450 451 646,000
1999/04/09 462 475 456 462 2,354,000
1999/04/08 458 465 452 460 2,010,000
1999/04/07 449 458 443 458 3,575,000
1999/04/06 433 435 418 432 1,826,000
1999/04/05 438 444 430 431 968,000
1999/04/02 450 450 435 435 1,188,000
1999/04/01 445 453 440 445 2,361,000
1999/03/31 449 450 437 442 1,045,000
1999/03/30 469 470 444 449 6,322,000
1999/03/29 435 435 421 429 993,000
1999/03/26 422 432 419 431 907,000
1999/03/25 424 435 424 427 1,132,000
1999/03/24 429 429 420 422 1,046,000
1999/03/23 425 427 418 425 1,404,000
1999/03/19 435 435 419 422 1,495,000
1999/03/18 449 449 420 420 1,756,000
1999/03/17 430 447 429 444 3,767,000
1999/03/16 421 427 416 427 2,774,000
1999/03/15 418 418 405 416 3,118,000
1999/03/12 428 429 408 408 4,941,000
1999/03/11 397 428 390 418 5,862,000
1999/03/10 394 399 390 396 1,487,000
1999/03/09 390 390 387 390 895,000
1999/03/08 390 395 386 390 1,449,000
1999/03/05 395 396 386 394 3,169,000
1999/03/04 397 400 376 386 2,386,000
1999/03/03 378 395 375 394 1,618,000
1999/03/02 382 382 371 374 777,000
1999/03/01 392 393 382 382 809,000
1999/02/26 400 400 395 396 1,841,000
1999/02/25 396 400 390 395 2,242,000
1999/02/24 394 401 391 394 4,802,000
1999/02/23 385 392 382 390 3,111,000
1999/02/22 378 385 374 382 1,334,000
1999/02/19 375 390 370 378 3,014,000
1999/02/18 371 375 365 375 1,125,000
1999/02/17 356 380 355 371 3,917,000
1999/02/16 365 365 350 351 494,000
1999/02/15 359 370 356 367 2,987,000
1999/02/12 345 358 343 356 4,119,000
1999/02/10 325 335 325 335 1,068,000
1999/02/09 335 336 328 330 652,000
1999/02/08 331 335 328 334 216,000
1999/02/05 332 337 325 330 302,000
1999/02/04 337 341 330 339 944,000
1999/02/03 346 348 336 336 420,000
1999/02/02 356 356 350 353 602,000
1999/02/01 346 356 345 354 972,000
1999/01/29 338 346 335 346 1,228,000
1999/01/28 329 332 328 328 373,000
1999/01/27 332 332 326 329 954,000
1999/01/26 326 335 325 332 1,414,000
1999/01/25 325 328 320 322 708,000
1999/01/22 330 335 324 325 575,000
1999/01/21 335 335 326 335 1,151,000
1999/01/20 332 332 319 325 967,000
1999/01/19 330 334 319 329 633,000
1999/01/18 338 340 325 333 1,181,000
1999/01/14 315 324 313 323 897,000
1999/01/13 312 321 310 317 1,571,000
1999/01/12 301 306 299 302 1,630,000
1999/01/11 315 316 306 310 1,177,000
1999/01/08 328 329 318 319 726,000
1999/01/07 331 340 330 333 1,079,000
1999/01/06 312 321 311 321 1,002,000
1999/01/05 316 316 311 311 871,000
1999/01/04 320 322 316 316 312,000

このページの先頭へ