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
2007/12/28 189 190 188 189 8,912,000
2007/12/27 191 191 189 191 11,782,000
2007/12/26 190 192 189 191 15,480,000
2007/12/25 193 194 190 191 18,153,000
2007/12/21 187 191 187 191 18,986,000
2007/12/20 190 190 187 187 15,725,000
2007/12/19 190 192 189 190 17,826,000
2007/12/18 187 192 186 191 21,861,000
2007/12/17 194 196 190 190 21,905,000
2007/12/14 199 200 195 195 28,794,000
2007/12/13 202 203 198 198 23,279,000
2007/12/12 201 203 200 203 20,087,000
2007/12/11 204 205 202 204 16,461,000
2007/12/10 206 207 203 203 15,052,000
2007/12/07 210 212 206 207 32,924,000
2007/12/06 209 210 206 208 21,491,000
2007/12/05 204 207 201 206 21,073,000
2007/12/04 206 208 204 205 14,691,000
2007/12/03 214 215 207 208 33,856,000
2007/11/30 200 210 199 210 76,334,000
2007/11/29 201 204 198 199 34,663,000
2007/11/28 196 197 193 194 25,493,000
2007/11/27 190 194 188 193 43,102,000
2007/11/26 194 197 193 193 26,383,000
2007/11/22 192 194 188 192 49,729,000
2007/11/21 203 203 195 195 27,774,000
2007/11/20 196 202 195 202 42,454,000
2007/11/19 203 208 199 200 38,721,000
2007/11/16 204 205 200 201 26,456,000
2007/11/15 209 215 207 209 48,578,000
2007/11/14 203 211 202 210 65,462,000
2007/11/13 195 199 193 198 55,657,000
2007/11/12 196 197 193 197 48,818,000
2007/11/09 206 209 203 203 46,682,000
2007/11/08 208 210 205 207 57,694,000
2007/11/07 222 225 215 215 41,463,000
2007/11/06 222 224 216 219 73,035,000
2007/11/05 237 239 222 224 89,810,000
2007/11/02 225 234 222 232 134,160,000
2007/11/01 235 239 230 230 183,157,000
2007/10/31 210 225 209 225 137,605,000
2007/10/30 204 209 203 206 107,161,000
2007/10/29 198 203 197 202 64,964,000
2007/10/26 194 197 193 195 38,919,000
2007/10/25 191 194 191 194 18,923,000
2007/10/24 192 195 191 191 23,445,000
2007/10/23 189 193 189 190 10,849,000
2007/10/22 186 190 185 188 22,815,000
2007/10/19 193 194 192 194 16,118,000
2007/10/18 190 196 189 196 24,908,000
2007/10/17 190 192 188 190 15,921,000
2007/10/16 192 194 190 191 18,867,000
2007/10/15 193 195 192 194 15,708,000
2007/10/12 193 195 190 191 22,543,000
2007/10/11 197 198 193 194 39,026,000
2007/10/10 191 197 191 197 60,073,000
2007/10/09 188 192 188 190 32,840,000
2007/10/05 188 188 186 187 9,151,000
2007/10/04 186 188 186 188 13,382,000
2007/10/03 186 188 185 187 21,587,000
2007/10/02 188 191 186 188 50,617,000
2007/10/01 177 189 177 184 90,016,000
2007/09/28 168 176 168 175 36,838,000
2007/09/27 162 168 162 167 22,064,000
2007/09/26 159 162 159 160 12,079,000
2007/09/25 159 160 158 160 5,573,000
2007/09/21 158 159 157 158 5,598,000
2007/09/20 160 160 159 160 6,256,000
2007/09/19 160 160 158 160 10,579,000
2007/09/18 159 159 156 156 8,796,000
2007/09/14 159 160 158 160 14,580,000
2007/09/13 160 160 158 158 8,025,000
2007/09/12 162 162 158 160 12,319,000
2007/09/11 160 161 158 160 11,538,000
2007/09/10 160 160 158 158 9,319,000
2007/09/07 162 163 161 162 6,628,000
2007/09/06 162 163 161 161 10,735,000
2007/09/05 166 167 163 163 9,049,000
2007/09/04 166 166 164 166 12,634,000
2007/09/03 163 164 162 163 11,034,000
2007/08/31 162 165 161 165 14,897,000
2007/08/30 165 165 161 161 9,044,000
2007/08/29 163 164 161 163 18,446,000
2007/08/28 166 167 165 167 8,465,000
2007/08/27 168 171 166 167 20,336,000
2007/08/24 165 166 164 165 11,919,000
2007/08/23 166 167 164 165 15,519,000
2007/08/22 164 165 161 163 15,796,000
2007/08/21 164 166 163 165 17,704,000
2007/08/20 163 166 161 163 26,779,000
2007/08/17 165 166 155 155 37,246,000
2007/08/16 171 172 163 169 36,587,000
2007/08/15 178 178 175 176 15,064,000
2007/08/14 179 180 178 179 14,375,000
2007/08/13 179 180 178 179 11,027,000
2007/08/10 179 180 178 180 20,703,000
2007/08/09 181 182 180 180 26,270,000
2007/08/08 181 182 180 180 13,036,000
2007/08/07 182 183 180 180 12,142,000
2007/08/06 180 182 180 182 11,372,000
2007/08/03 182 183 181 182 10,402,000
2007/08/02 182 183 181 183 18,346,000
2007/08/01 181 182 180 180 19,328,000
2007/07/31 184 184 180 182 23,722,000
2007/07/30 181 185 181 184 42,654,000
2007/07/27 180 181 179 180 26,481,000
2007/07/26 183 184 182 182 16,484,000
2007/07/25 183 184 181 183 15,798,000
2007/07/24 183 185 183 184 22,505,000
2007/07/23 182 183 181 183 17,515,000
2007/07/20 183 184 182 183 10,261,000
2007/07/19 184 185 183 184 9,411,000
2007/07/18 184 185 183 183 15,305,000
2007/07/17 187 187 184 184 8,970,000
2007/07/13 187 188 186 187 9,799,000
2007/07/12 185 188 184 186 22,195,000
2007/07/11 186 186 184 184 14,714,000
2007/07/10 185 187 185 186 6,786,000
2007/07/09 186 187 185 186 7,659,000
2007/07/06 186 187 185 185 9,690,000
2007/07/05 187 188 185 186 13,098,000
2007/07/04 187 188 185 187 20,626,000
2007/07/03 188 188 186 186 11,821,000
2007/07/02 188 190 188 188 26,181,000
2007/06/29 186 189 186 187 16,402,000
2007/06/28 185 187 185 186 13,157,000
2007/06/27 185 186 184 185 12,893,000
2007/06/26 187 187 184 186 20,214,000
2007/06/25 189 190 186 186 25,808,000
2007/06/22 189 191 187 190 38,602,000
2007/06/21 189 191 186 189 53,206,000
2007/06/20 184 190 184 190 99,715,000
2007/06/19 182 183 181 183 8,332,000
2007/06/18 182 183 181 182 14,384,000
2007/06/15 182 183 181 181 11,912,000
2007/06/14 181 182 180 181 9,779,000
2007/06/13 181 181 180 181 8,904,000
2007/06/12 181 182 181 181 6,556,000
2007/06/11 182 183 181 181 8,380,000
2007/06/08 181 182 180 181 27,183,000
2007/06/07 182 183 181 181 16,248,000
2007/06/06 182 183 182 182 12,651,000
2007/06/05 183 184 182 182 13,998,000
2007/06/04 185 185 182 182 13,446,000
2007/06/01 183 184 182 183 9,536,000
2007/05/31 183 184 182 184 17,667,000
2007/05/30 184 185 182 182 9,719,000
2007/05/29 183 186 182 184 32,561,000
2007/05/28 183 183 181 183 9,822,000
2007/05/25 183 183 181 182 18,329,000
2007/05/24 183 185 183 184 10,879,000
2007/05/23 184 186 183 184 20,212,000
2007/05/22 184 184 182 184 11,387,000
2007/05/21 183 184 182 182 12,928,000
2007/05/18 185 186 183 183 7,174,000
2007/05/17 186 187 184 185 8,518,000
2007/05/16 186 187 185 186 6,477,000
2007/05/15 187 189 185 185 10,845,000
2007/05/14 189 191 188 188 14,452,000
2007/05/11 188 189 187 189 11,292,000
2007/05/10 190 191 188 188 12,501,000
2007/05/09 188 192 188 190 28,543,000
2007/05/08 189 190 187 188 14,031,000
2007/05/07 191 192 189 189 17,478,000
2007/05/02 191 192 189 190 17,637,000
2007/05/01 189 192 187 191 43,621,000
2007/04/27 185 190 184 186 49,928,000
2007/04/26 182 185 181 185 36,515,000
2007/04/25 182 183 181 181 11,338,000
2007/04/24 183 184 182 183 13,393,000
2007/04/23 186 186 182 183 14,355,000
2007/04/20 184 186 183 184 21,728,000
2007/04/19 182 183 182 182 10,098,000
2007/04/18 183 184 182 183 8,091,000
2007/04/17 185 186 182 183 13,551,000
2007/04/16 185 187 184 185 13,110,000
2007/04/13 188 188 183 183 14,841,000
2007/04/12 188 189 187 188 5,867,000
2007/04/11 190 191 188 188 9,522,000
2007/04/10 190 192 189 190 14,182,000
2007/04/09 190 193 187 191 55,839,000
2007/04/06 182 188 182 188 58,875,000
2007/04/05 183 184 182 182 16,463,000
2007/04/04 184 184 182 183 14,513,000
2007/04/03 183 184 182 184 15,561,000
2007/04/02 184 186 183 183 7,980,000
2007/03/30 184 185 183 184 9,659,000
2007/03/29 183 184 182 184 13,536,000
2007/03/28 185 187 184 185 14,351,000
2007/03/27 184 186 183 184 9,284,000
2007/03/26 185 186 184 185 11,933,000
2007/03/23 186 187 184 186 23,210,000
2007/03/22 185 186 184 185 15,714,000
2007/03/20 185 186 183 183 11,432,000
2007/03/19 183 185 183 184 9,423,000
2007/03/16 185 186 183 183 13,205,000
2007/03/15 187 187 185 186 9,574,000
2007/03/14 186 187 183 184 16,579,000
2007/03/13 190 191 188 189 11,684,000
2007/03/12 191 192 190 191 9,286,000
2007/03/09 191 192 189 190 21,733,000
2007/03/08 187 191 186 191 20,530,000
2007/03/07 190 191 186 187 22,228,000
2007/03/06 181 188 181 186 29,063,000
2007/03/05 187 187 180 180 35,767,000
2007/03/02 192 193 189 189 25,305,000
2007/03/01 192 195 190 191 41,455,000
2007/02/28 186 192 181 191 58,290,000
2007/02/27 198 199 196 196 35,521,000
2007/02/26 197 199 197 197 39,551,000
2007/02/23 197 198 197 197 20,767,000
2007/02/22 198 199 197 198 34,956,000
2007/02/21 198 199 197 199 21,434,000
2007/02/20 198 198 197 198 10,694,000
2007/02/19 198 199 197 198 14,392,000
2007/02/16 199 200 198 199 30,713,000
2007/02/15 199 199 198 198 10,966,000
2007/02/14 199 200 198 198 14,057,000
2007/02/13 200 201 199 200 22,011,000
2007/02/09 199 200 198 199 14,186,000
2007/02/08 201 201 198 199 16,637,000
2007/02/07 202 203 200 200 69,536,000
2007/02/06 199 201 198 200 31,291,000
2007/02/05 200 200 198 198 10,632,000
2007/02/02 199 201 198 199 22,953,000
2007/02/01 199 200 198 200 14,001,000
2007/01/31 200 201 198 199 19,976,000
2007/01/30 200 202 199 199 29,097,000
2007/01/29 200 201 199 199 17,292,000
2007/01/26 199 201 199 200 26,435,000
2007/01/25 204 204 199 199 45,489,000
2007/01/24 201 204 200 202 54,339,000
2007/01/23 200 201 199 199 9,444,000
2007/01/22 202 202 200 202 15,930,000
2007/01/19 200 201 198 201 20,803,000
2007/01/18 200 203 199 201 32,507,000
2007/01/17 198 202 197 201 55,223,000
2007/01/16 202 204 201 202 27,485,000
2007/01/15 202 204 202 203 35,780,000
2007/01/12 198 201 197 200 55,455,000
2007/01/11 197 200 196 196 29,537,000
2007/01/10 197 198 196 196 14,240,000
2007/01/09 197 199 196 197 18,435,000
2007/01/05 197 198 196 196 15,158,000
2007/01/04 199 199 198 199 5,559,000

このページの先頭へ