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
2004/12/30 116 117 116 117 9,951,000
2004/12/29 115 117 115 115 29,840,000
2004/12/28 114 118 113 114 68,653,000
2004/12/27 114 115 114 114 13,976,000
2004/12/24 115 116 114 114 17,796,000
2004/12/22 115 116 114 114 21,221,000
2004/12/21 115 116 114 114 21,680,000
2004/12/20 114 115 113 115 16,173,000
2004/12/17 114 114 113 113 9,829,000
2004/12/16 113 114 112 114 22,723,000
2004/12/15 116 116 114 114 19,841,000
2004/12/14 119 120 115 116 66,134,000
2004/12/13 118 120 117 120 78,074,000
2004/12/10 115 116 114 116 55,409,000
2004/12/09 115 115 113 114 19,119,000
2004/12/08 115 115 113 114 19,744,000
2004/12/07 115 115 113 115 25,735,000
2004/12/06 115 116 113 113 61,859,000
2004/12/03 112 113 112 112 22,891,000
2004/12/02 111 111 110 111 9,581,000
2004/12/01 110 111 109 109 14,237,000
2004/11/30 111 112 110 111 14,549,000
2004/11/29 112 113 110 112 29,677,000
2004/11/26 109 110 108 110 8,704,000
2004/11/25 110 110 108 108 15,610,000
2004/11/24 110 111 109 110 14,719,000
2004/11/22 111 111 110 110 10,577,000
2004/11/19 111 112 109 112 18,955,000
2004/11/18 112 113 109 109 24,883,000
2004/11/17 111 114 110 111 42,303,000
2004/11/16 111 112 110 111 24,716,000
2004/11/15 109 114 107 113 78,525,000
2004/11/12 104 106 104 104 22,399,000
2004/11/11 104 105 103 104 17,023,000
2004/11/10 104 105 102 104 53,905,000
2004/11/09 110 110 101 105 90,175,000
2004/11/08 114 115 112 112 36,530,000
2004/11/05 114 115 113 115 14,427,000
2004/11/04 115 116 113 113 22,316,000
2004/11/02 112 114 111 114 18,043,000
2004/11/01 116 116 111 111 32,251,000
2004/10/29 122 122 114 116 150,540,000
2004/10/28 107 119 106 117 182,180,000
2004/10/27 109 110 105 105 49,387,000
2004/10/26 108 109 107 108 22,501,000
2004/10/25 107 107 105 106 13,093,000
2004/10/22 107 108 106 107 14,177,000
2004/10/21 108 110 106 106 28,155,000
2004/10/20 107 110 106 107 25,536,000
2004/10/19 108 108 106 107 10,052,000
2004/10/18 107 110 105 106 39,200,000
2004/10/15 101 107 100 106 41,445,000
2004/10/14 104 105 101 101 34,969,000
2004/10/13 108 109 104 104 49,579,000
2004/10/12 111 113 108 110 42,943,000
2004/10/08 112 113 111 112 22,755,000
2004/10/07 113 115 112 112 19,398,000
2004/10/06 115 115 113 114 29,277,000
2004/10/05 115 116 114 114 30,352,000
2004/10/04 117 118 114 116 27,625,000
2004/10/01 116 118 115 116 17,895,000
2004/09/30 110 118 110 115 57,029,000
2004/09/29 114 115 110 112 41,039,000
2004/09/28 114 115 113 113 19,630,000
2004/09/27 116 117 113 115 41,905,000
2004/09/24 119 120 113 116 56,174,000
2004/09/22 120 120 117 118 60,090,000
2004/09/21 118 122 117 120 125,918,000
2004/09/17 114 117 113 115 43,643,000
2004/09/16 114 115 111 113 79,764,000
2004/09/15 122 125 115 117 214,152,000
2004/09/14 116 122 115 120 161,196,000
2004/09/13 113 117 111 114 133,131,000
2004/09/10 111 115 107 114 178,208,992
2004/09/09 104 110 104 110 157,831,008
2004/09/08 102 106 101 105 50,845,000
2004/09/07 101 104 99 100 76,032,000
2004/09/06 98 101 97 100 42,515,000
2004/09/03 99 100 97 98 21,090,000
2004/09/02 99 100 97 98 36,841,000
2004/09/01 96 101 95 100 59,982,000
2004/08/31 95 97 93 94 37,549,000
2004/08/30 101 102 96 96 56,746,000
2004/08/27 97 101 97 99 73,415,000
2004/08/26 107 108 96 96 177,418,000
2004/08/25 92 102 91 102 195,839,008
2004/08/24 91 94 90 90 86,046,000
2004/08/23 88 91 86 90 95,902,000
2004/08/20 78 87 78 83 86,511,000
2004/08/19 78 79 77 77 33,203,000
2004/08/18 77 77 75 77 28,293,000
2004/08/17 78 80 76 77 31,495,000
2004/08/16 80 81 77 77 42,877,000
2004/08/13 81 82 80 80 36,390,000
2004/08/12 84 85 82 82 33,874,000
2004/08/11 84 86 82 83 36,121,000
2004/08/10 87 88 82 82 64,975,000
2004/08/09 80 87 76 87 94,302,000
2004/08/06 76 81 75 80 58,353,000
2004/08/05 81 83 76 79 117,129,000
2004/08/04 74 79 72 76 110,219,000
2004/08/03 88 89 78 79 132,848,000
2004/08/02 96 96 90 90 53,084,000
2004/07/30 93 97 90 97 96,498,000
2004/07/29 98 99 90 92 57,098,000
2004/07/28 104 105 98 98 41,808,000
2004/07/27 109 110 99 101 56,887,000
2004/07/26 111 114 110 110 31,771,000
2004/07/23 114 117 110 114 86,205,000
2004/07/22 111 112 108 110 31,627,000
2004/07/21 111 116 110 111 66,123,000
2004/07/20 109 113 105 107 81,214,000
2004/07/16 117 120 103 113 194,751,008
2004/07/15 160 160 131 137 67,500,000
2004/07/14 168 173 160 160 46,844,000
2004/07/13 160 161 158 158 5,911,000
2004/07/12 165 165 160 161 6,876,000
2004/07/09 160 165 159 164 7,334,000
2004/07/08 160 162 156 158 7,628,000
2004/07/07 160 161 156 157 10,219,000
2004/07/06 165 165 160 161 11,630,000
2004/07/05 170 170 167 168 6,420,000
2004/07/02 170 171 166 169 12,712,000
2004/07/01 178 179 170 170 13,628,000
2004/06/30 184 185 173 178 32,579,000
2004/06/29 174 187 172 182 64,367,000
2004/06/28 171 172 169 171 8,862,000
2004/06/25 172 174 169 171 12,033,000
2004/06/24 178 179 169 169 28,124,000
2004/06/23 200 205 175 179 66,592,000
2004/06/22 168 198 166 194 120,337,000
2004/06/21 160 173 157 171 53,848,000
2004/06/18 180 181 170 172 37,271,000
2004/06/17 188 189 182 183 17,323,000
2004/06/16 188 189 185 189 18,248,000
2004/06/15 190 191 185 186 22,283,000
2004/06/14 198 200 191 192 18,307,000
2004/06/11 198 201 197 200 12,897,000
2004/06/10 198 202 196 200 9,989,000
2004/06/09 197 199 195 199 11,485,000
2004/06/08 212 213 201 201 21,279,000
2004/06/07 197 205 196 205 20,257,000
2004/06/04 197 198 191 194 27,591,000
2004/06/03 189 205 187 200 49,901,000
2004/06/02 217 218 213 214 7,213,000
2004/06/01 221 224 216 218 6,678,000
2004/05/31 216 224 215 220 5,437,000
2004/05/28 217 218 210 218 9,721,000
2004/05/27 219 220 217 218 5,612,000
2004/05/26 223 224 220 220 6,260,000
2004/05/25 222 225 216 222 11,022,000
2004/05/24 239 240 225 225 10,061,000
2004/05/21 238 244 236 240 9,661,000
2004/05/20 237 238 229 234 6,764,000
2004/05/19 238 243 236 239 4,604,000
2004/05/18 239 243 234 234 4,604,000
2004/05/17 253 254 237 238 7,338,000
2004/05/14 252 255 246 248 6,828,000
2004/05/13 250 257 244 247 15,910,000
2004/05/12 245 245 235 238 6,679,000
2004/05/11 236 250 234 246 8,304,000
2004/05/10 237 241 235 237 9,247,000
2004/05/07 250 253 243 247 13,144,000
2004/05/06 260 265 254 259 16,737,000
2004/04/30 249 275 248 273 45,804,000
2004/04/28 253 253 242 245 15,081,000
2004/04/27 234 256 233 249 49,330,000
2004/04/26 225 238 216 233 65,205,000
2004/04/23 241 241 241 241 2,529,000
2004/04/22 320 323 319 321 2,320,000
2004/04/21 317 326 315 321 2,218,000
2004/04/20 312 321 312 320 3,109,000
2004/04/19 322 322 311 319 2,455,000
2004/04/16 329 333 320 323 2,982,000
2004/04/15 344 344 325 329 3,998,000
2004/04/14 327 346 323 334 5,836,000
2004/04/13 345 350 327 329 13,072,000
2004/04/12 320 327 318 322 5,093,000
2004/04/09 313 315 308 311 4,092,000
2004/04/08 312 319 308 313 4,803,000
2004/04/07 304 318 304 315 3,579,000
2004/04/06 320 320 303 312 8,726,000
2004/04/05 293 334 293 328 19,955,000
2004/04/02 261 297 261 288 9,947,000
2004/04/01 262 264 255 259 3,870,000
2004/03/31 267 268 260 263 3,273,000
2004/03/30 267 267 262 265 3,219,000
2004/03/29 264 273 261 266 6,278,000
2004/03/26 250 264 250 259 7,142,000
2004/03/25 249 251 247 249 4,269,000
2004/03/24 256 257 252 255 2,334,000
2004/03/23 258 262 251 258 3,996,000
2004/03/22 260 263 260 262 2,421,000
2004/03/19 263 265 261 264 1,662,000
2004/03/18 270 270 264 266 1,892,000
2004/03/17 265 269 265 268 1,868,000
2004/03/16 266 267 261 264 2,278,000
2004/03/15 268 270 267 269 2,471,000
2004/03/12 255 265 254 264 7,919,000
2004/03/11 265 270 263 267 2,850,000
2004/03/10 281 282 270 272 2,633,000
2004/03/09 280 285 278 281 2,243,000
2004/03/08 287 290 283 285 2,439,000
2004/03/05 291 291 282 287 4,164,000
2004/03/04 289 298 288 294 7,652,000
2004/03/03 280 293 278 279 9,406,000
2004/03/02 266 267 263 267 2,497,000
2004/03/01 260 266 256 266 3,483,000
2004/02/27 244 261 244 256 7,108,000
2004/02/26 241 243 240 241 1,791,000
2004/02/25 243 246 238 240 4,527,000
2004/02/24 251 252 242 243 2,467,000
2004/02/23 253 255 246 253 3,027,000
2004/02/20 241 256 237 254 6,299,000
2004/02/19 246 251 233 246 4,713,000
2004/02/18 250 251 245 246 1,288,000
2004/02/17 243 252 243 248 3,033,000
2004/02/16 240 246 239 243 2,728,000
2004/02/13 246 247 244 246 2,244,000
2004/02/12 250 254 248 249 1,267,000
2004/02/10 248 254 248 251 1,301,000
2004/02/09 251 257 247 249 1,728,000
2004/02/06 259 259 249 250 2,726,000
2004/02/05 260 265 258 260 1,160,000
2004/02/04 269 270 261 263 2,566,000
2004/02/03 283 287 267 268 10,650,000
2004/02/02 257 263 257 262 1,032,000
2004/01/30 256 257 254 256 2,397,000
2004/01/29 260 262 256 258 1,747,000
2004/01/28 263 266 262 266 1,255,000
2004/01/27 273 273 267 268 1,761,000
2004/01/26 275 275 270 273 1,394,000
2004/01/23 272 278 267 275 1,635,000
2004/01/22 273 278 272 276 2,596,000
2004/01/21 270 278 267 278 4,300,000
2004/01/20 270 287 266 276 8,857,000
2004/01/19 250 269 247 269 8,097,000
2004/01/16 242 244 238 241 4,006,000
2004/01/15 253 253 242 244 3,690,000
2004/01/14 259 259 245 252 10,392,000
2004/01/13 253 272 253 260 11,964,000
2004/01/09 234 266 234 256 18,315,000
2004/01/08 225 227 223 224 1,966,000
2004/01/07 228 228 223 225 1,879,000
2004/01/06 227 229 224 225 2,886,000
2004/01/05 222 223 215 220 1,338,000

このページの先頭へ