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
2005/12/30 248 248 245 245 24,517,000
2005/12/29 248 249 247 248 32,000,000
2005/12/28 247 250 246 249 35,654,000
2005/12/27 249 249 247 247 45,985,000
2005/12/26 247 255 247 251 113,172,000
2005/12/22 246 246 241 243 68,570,000
2005/12/21 247 247 245 246 54,834,000
2005/12/20 246 249 245 248 69,406,000
2005/12/19 251 252 248 248 47,464,000
2005/12/16 249 254 245 251 93,095,000
2005/12/15 252 254 248 248 95,133,000
2005/12/14 263 264 255 256 98,494,000
2005/12/13 265 267 261 261 99,079,000
2005/12/12 263 265 258 260 123,183,000
2005/12/09 260 263 248 258 393,513,984
2005/12/08 282 283 270 272 93,467,000
2005/12/07 290 290 284 284 79,219,000
2005/12/06 294 296 282 287 219,195,008
2005/12/05 266 292 266 291 392,116,000
2005/12/02 260 264 258 262 115,082,000
2005/12/01 254 257 253 257 60,815,000
2005/11/30 254 257 251 253 58,370,000
2005/11/29 257 257 252 252 39,453,000
2005/11/28 260 260 255 256 63,489,000
2005/11/25 245 256 238 255 119,815,000
2005/11/24 255 257 245 246 77,875,000
2005/11/22 261 262 252 257 63,919,000
2005/11/21 268 268 255 261 109,489,000
2005/11/18 270 270 260 264 103,986,000
2005/11/17 265 272 258 260 222,128,992
2005/11/16 235 261 235 257 399,940,000
2005/11/15 255 256 230 234 426,360,000
2005/11/14 264 271 260 262 428,827,008
2005/11/11 305 307 294 299 205,192,000
2005/11/10 311 313 302 307 201,076,000
2005/11/09 315 332 312 316 199,106,000
2005/11/08 347 363 334 335 427,056,992
2005/11/07 305 337 304 337 393,564,000
2005/11/04 296 300 294 300 147,582,000
2005/11/02 291 295 290 291 156,924,992
2005/11/01 288 289 286 289 58,680,000
2005/10/31 285 289 282 284 170,296,000
2005/10/28 274 281 272 280 136,570,000
2005/10/27 273 279 272 276 126,306,000
2005/10/26 280 282 273 274 196,670,000
2005/10/25 283 286 279 282 335,926,016
2005/10/24 267 277 264 276 319,736,992
2005/10/21 258 266 256 264 206,987,008
2005/10/20 265 279 260 264 587,160,000
2005/10/19 261 264 250 263 518,060,000
2005/10/18 242 260 240 259 438,751,008
2005/10/17 240 243 236 238 152,488,000
2005/10/14 236 237 233 233 41,014,000
2005/10/13 235 239 234 237 50,215,000
2005/10/12 240 241 236 236 64,569,000
2005/10/11 234 240 233 239 98,051,000
2005/10/07 228 236 227 231 70,505,000
2005/10/06 230 233 226 229 76,225,000
2005/10/05 239 240 234 234 50,494,000
2005/10/04 242 247 238 239 136,583,008
2005/10/03 230 244 230 243 146,722,000
2005/09/30 241 241 232 233 81,583,000
2005/09/29 247 250 235 239 229,062,000
2005/09/28 223 238 222 235 277,540,000
2005/09/27 221 226 211 216 322,336,000
2005/09/26 231 235 220 223 149,590,000
2005/09/22 220 234 216 229 339,320,992
2005/09/21 254 257 222 230 513,743,008
2005/09/20 216 241 215 239 383,132,992
2005/09/16 198 210 198 209 310,407,008
2005/09/15 188 197 187 196 207,508,992
2005/09/14 187 193 184 188 313,185,984
2005/09/13 172 187 171 187 347,532,000
2005/09/12 172 173 168 173 151,163,008
2005/09/09 160 168 160 167 138,026,000
2005/09/08 160 161 159 159 21,465,000
2005/09/07 160 161 158 158 21,251,000
2005/09/06 162 162 159 159 29,990,000
2005/09/05 160 161 159 161 33,068,000
2005/09/02 157 159 156 159 46,511,000
2005/09/01 161 161 157 157 51,876,000
2005/08/31 162 162 160 161 36,455,000
2005/08/30 162 164 159 162 99,691,000
2005/08/29 158 163 157 160 164,172,992
2005/08/26 152 158 151 156 193,620,000
2005/08/25 147 152 147 149 114,173,000
2005/08/24 146 147 145 146 28,125,000
2005/08/23 146 149 145 145 64,054,000
2005/08/22 147 148 144 145 88,042,000
2005/08/19 144 149 143 147 179,152,992
2005/08/18 143 144 141 142 54,950,000
2005/08/17 139 143 138 142 60,926,000
2005/08/16 139 140 138 139 16,613,000
2005/08/15 138 139 137 139 11,192,000
2005/08/12 137 138 136 138 11,312,000
2005/08/11 139 139 136 137 22,678,000
2005/08/10 135 139 134 138 45,438,000
2005/08/09 134 135 133 134 15,866,000
2005/08/08 132 133 131 133 15,326,000
2005/08/05 134 134 132 133 10,615,000
2005/08/04 135 135 133 133 12,762,000
2005/08/03 135 136 133 134 69,419,000
2005/08/02 134 135 132 135 43,627,000
2005/08/01 133 133 131 132 14,278,000
2005/07/29 133 133 131 133 14,836,000
2005/07/28 132 134 132 133 21,292,000
2005/07/27 132 133 131 132 11,729,000
2005/07/26 133 133 131 131 7,566,000
2005/07/25 132 133 131 133 8,999,000
2005/07/22 134 134 132 132 12,972,000
2005/07/21 134 135 133 133 15,971,000
2005/07/20 133 134 132 133 21,542,000
2005/07/19 132 133 131 132 32,266,000
2005/07/15 132 132 130 130 40,189,000
2005/07/14 134 134 130 132 38,526,000
2005/07/13 132 136 130 134 85,638,000
2005/07/12 140 140 139 139 6,132,000
2005/07/11 140 141 139 139 9,966,000
2005/07/08 139 140 138 139 15,116,000
2005/07/07 139 140 138 138 7,315,000
2005/07/06 140 142 138 139 35,913,000
2005/07/05 140 140 139 140 7,463,000
2005/07/04 139 140 139 139 11,247,000
2005/07/01 140 141 139 139 12,351,000
2005/06/30 141 141 140 140 10,544,000
2005/06/29 141 142 140 141 16,238,000
2005/06/28 140 141 139 141 12,027,000
2005/06/27 141 141 140 140 8,156,000
2005/06/24 141 141 140 141 8,863,000
2005/06/23 142 143 141 141 9,511,000
2005/06/22 141 143 141 142 11,999,000
2005/06/21 143 143 141 141 10,727,000
2005/06/20 144 144 142 143 12,502,000
2005/06/17 142 143 141 143 11,074,000
2005/06/16 143 143 141 142 8,534,000
2005/06/15 142 143 141 143 12,038,000
2005/06/14 143 144 141 141 24,117,000
2005/06/13 142 142 140 141 8,503,000
2005/06/10 141 142 140 141 20,241,000
2005/06/09 142 142 139 140 8,692,000
2005/06/08 141 143 141 142 16,958,000
2005/06/07 141 142 138 139 17,368,000
2005/06/06 142 143 140 142 17,070,000
2005/06/03 144 145 142 143 17,982,000
2005/06/02 147 147 143 144 74,448,000
2005/06/01 138 146 138 146 116,428,000
2005/05/31 136 138 135 135 25,320,000
2005/05/30 132 136 132 135 29,966,000
2005/05/27 132 133 132 132 7,498,000
2005/05/26 132 133 131 132 11,338,000
2005/05/25 133 133 132 133 7,381,000
2005/05/24 133 133 131 133 11,143,000
2005/05/23 133 134 132 133 13,094,000
2005/05/20 132 134 132 133 8,627,000
2005/05/19 132 133 132 132 9,686,000
2005/05/18 133 134 132 133 8,100,000
2005/05/17 134 135 132 132 9,564,000
2005/05/16 135 136 134 134 6,706,000
2005/05/13 136 136 135 135 7,212,000
2005/05/12 138 138 135 135 20,930,000
2005/05/11 135 136 134 134 4,469,000
2005/05/10 137 137 135 136 8,946,000
2005/05/09 136 137 134 137 13,215,000
2005/05/06 134 135 132 135 17,456,000
2005/05/02 134 134 132 132 5,918,000
2005/04/28 134 135 132 134 11,891,000
2005/04/27 132 135 132 135 10,246,000
2005/04/26 132 133 131 133 4,941,000
2005/04/25 131 133 131 132 5,645,000
2005/04/22 133 134 132 132 6,239,000
2005/04/21 132 132 130 131 15,253,000
2005/04/20 133 134 132 133 7,865,000
2005/04/19 128 132 128 131 22,012,000
2005/04/18 130 131 127 128 22,946,000
2005/04/15 134 134 132 133 9,967,000
2005/04/14 133 135 132 134 11,564,000
2005/04/13 135 136 133 133 33,164,000
2005/04/12 138 139 135 136 21,265,000
2005/04/11 139 139 138 138 7,348,000
2005/04/08 140 140 138 139 15,739,000
2005/04/07 141 141 139 140 15,578,000
2005/04/06 140 142 140 140 12,341,000
2005/04/05 140 141 139 139 11,074,000
2005/04/04 140 141 139 139 7,600,000
2005/04/01 141 142 140 140 10,461,000
2005/03/31 141 142 140 141 11,106,000
2005/03/30 141 142 138 139 20,251,000
2005/03/29 143 144 141 142 15,591,000
2005/03/28 143 144 142 144 11,506,000
2005/03/25 144 145 143 144 12,326,000
2005/03/24 145 146 143 143 15,187,000
2005/03/23 147 147 145 146 12,712,000
2005/03/22 148 150 145 147 43,793,000
2005/03/18 146 148 144 148 50,283,000
2005/03/17 143 148 142 146 172,776,992
2005/03/16 139 142 139 142 31,266,000
2005/03/15 139 139 138 139 16,731,000
2005/03/14 139 140 138 139 16,386,000
2005/03/11 140 141 139 139 23,391,000
2005/03/10 141 142 140 140 20,136,000
2005/03/09 142 142 140 141 20,078,000
2005/03/08 143 143 142 142 10,653,000
2005/03/07 144 145 142 142 20,239,000
2005/03/04 145 146 142 144 52,416,000
2005/03/03 142 144 142 144 18,501,000
2005/03/02 141 143 141 142 17,833,000
2005/03/01 141 142 141 141 13,355,000
2005/02/28 143 144 140 140 24,048,000
2005/02/25 138 141 138 141 28,983,000
2005/02/24 138 139 137 137 15,823,000
2005/02/23 140 141 138 139 17,463,000
2005/02/22 140 141 138 139 23,852,000
2005/02/21 139 140 138 139 14,915,000
2005/02/18 138 140 137 138 19,995,000
2005/02/17 136 140 136 137 32,301,000
2005/02/16 136 137 135 135 24,253,000
2005/02/15 140 141 136 136 43,549,000
2005/02/14 144 145 141 141 25,844,000
2005/02/10 142 143 141 143 18,150,000
2005/02/09 143 143 141 142 34,693,000
2005/02/08 140 144 140 144 93,754,000
2005/02/07 138 139 137 138 28,708,000
2005/02/04 136 141 135 135 72,850,000
2005/02/03 135 137 134 135 48,641,000
2005/02/02 134 139 134 137 106,149,000
2005/02/01 137 138 131 131 126,630,000
2005/01/31 146 147 141 143 71,309,000
2005/01/28 154 158 148 150 140,827,008
2005/01/27 147 155 146 153 122,320,000
2005/01/26 151 152 143 144 106,486,000
2005/01/25 153 154 151 153 36,924,000
2005/01/24 153 156 151 153 75,634,000
2005/01/21 155 156 148 153 167,296,992
2005/01/20 148 161 146 158 285,892,000
2005/01/19 167 168 153 153 292,235,008
2005/01/18 164 179 162 163 510,575,008
2005/01/17 155 163 146 162 320,632,000
2005/01/14 141 148 140 147 172,636,000
2005/01/13 135 142 133 141 138,160,000
2005/01/12 133 137 132 133 128,520,000
2005/01/11 130 134 129 134 136,304,992
2005/01/07 127 128 126 128 41,561,000
2005/01/06 126 126 123 126 63,037,000
2005/01/05 124 128 123 126 129,398,000
2005/01/04 118 122 118 122 71,962,000

このページの先頭へ