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
2012/12/28 88 90 87 89 39,463,000
2012/12/27 83 86 82 86 37,651,000
2012/12/26 81 82 80 81 15,563,000
2012/12/25 82 83 80 82 23,493,000
2012/12/21 86 87 80 81 48,769,000
2012/12/20 82 87 81 86 50,851,000
2012/12/19 89 92 88 91 34,302,000
2012/12/18 86 89 86 88 26,009,000
2012/12/17 88 88 86 86 13,654,000
2012/12/14 87 87 85 86 25,156,000
2012/12/13 88 89 87 87 30,057,000
2012/12/12 80 88 79 87 64,290,000
2012/12/11 78 79 78 79 6,412,000
2012/12/10 79 79 78 79 6,603,000
2012/12/07 79 79 77 78 10,891,000
2012/12/06 78 79 77 79 11,771,000
2012/12/05 77 78 76 78 13,587,000
2012/12/04 77 78 76 78 7,166,000
2012/12/03 77 78 77 78 6,827,000
2012/11/30 77 78 76 77 14,010,000
2012/11/29 76 77 76 77 6,888,000
2012/11/28 76 77 75 76 11,436,000
2012/11/27 77 78 76 76 10,924,000
2012/11/26 76 77 75 77 13,509,000
2012/11/22 74 75 73 75 16,687,000
2012/11/21 72 75 72 74 31,165,000
2012/11/20 71 72 71 72 14,976,000
2012/11/19 70 71 70 70 7,984,000
2012/11/16 70 71 69 71 18,651,000
2012/11/15 68 70 68 70 8,836,000
2012/11/14 69 69 68 68 4,803,000
2012/11/13 68 69 68 68 4,666,000
2012/11/12 68 69 68 68 5,357,000
2012/11/09 69 69 68 68 5,895,000
2012/11/08 69 70 69 69 4,559,000
2012/11/07 70 70 69 70 7,387,000
2012/11/06 69 70 69 69 3,339,000
2012/11/05 70 71 69 70 9,068,000
2012/11/02 70 71 69 71 10,367,000
2012/11/01 70 70 69 70 15,324,000
2012/10/31 70 71 69 69 14,823,000
2012/10/30 69 70 69 70 5,998,000
2012/10/29 69 70 68 69 8,412,000
2012/10/26 71 72 69 69 8,896,000
2012/10/25 71 72 70 72 13,294,000
2012/10/24 69 71 69 69 8,978,000
2012/10/23 70 71 69 69 6,352,000
2012/10/22 68 71 67 70 10,642,000
2012/10/19 69 70 68 68 15,853,000
2012/10/18 69 70 68 70 8,919,000
2012/10/17 68 69 67 68 15,596,000
2012/10/16 68 69 67 68 4,646,000
2012/10/15 67 69 66 68 14,456,000
2012/10/12 67 68 66 68 11,261,000
2012/10/11 69 69 67 67 6,176,000
2012/10/10 70 71 69 69 4,539,000
2012/10/09 71 71 70 70 2,999,000
2012/10/05 71 71 70 71 4,994,000
2012/10/04 71 72 70 72 4,691,000
2012/10/03 71 72 70 71 4,601,000
2012/10/02 72 72 71 71 2,859,000
2012/10/01 71 72 71 72 3,088,000
2012/09/28 72 73 71 72 6,877,000
2012/09/27 71 72 71 72 2,838,000
2012/09/26 73 74 72 72 3,501,000
2012/09/25 73 74 72 74 5,031,000
2012/09/24 73 74 72 72 3,050,000
2012/09/21 72 74 72 73 7,365,000
2012/09/20 74 74 71 71 6,130,000
2012/09/19 73 75 72 75 10,514,000
2012/09/18 72 73 71 73 5,263,000
2012/09/14 71 73 71 72 14,914,000
2012/09/13 72 73 70 71 6,886,000
2012/09/12 70 72 70 72 4,524,000
2012/09/11 70 71 69 71 6,621,000
2012/09/10 72 73 71 71 4,274,000
2012/09/07 70 72 70 72 7,636,000
2012/09/06 69 70 68 69 5,379,000
2012/09/05 70 71 69 69 3,785,000
2012/09/04 70 71 70 70 3,741,000
2012/09/03 72 73 70 70 10,427,000
2012/08/31 73 74 73 73 3,949,000
2012/08/30 74 74 73 74 3,477,000
2012/08/29 73 74 73 73 2,931,000
2012/08/28 76 77 74 74 5,594,000
2012/08/27 77 77 76 77 3,785,000
2012/08/24 75 76 75 76 2,421,000
2012/08/23 77 77 76 76 3,439,000
2012/08/22 77 78 77 78 2,283,000
2012/08/21 77 78 77 78 2,399,000
2012/08/20 78 78 77 78 2,686,000
2012/08/17 78 78 76 77 5,139,000
2012/08/16 76 78 76 78 9,762,000
2012/08/15 76 76 75 75 2,242,000
2012/08/14 76 77 75 75 3,960,000
2012/08/13 76 77 76 76 1,957,000
2012/08/10 77 77 75 76 7,269,000
2012/08/09 75 77 74 77 8,219,000
2012/08/08 75 75 74 75 4,221,000
2012/08/07 73 74 72 74 3,646,000
2012/08/06 75 76 74 74 3,229,000
2012/08/03 73 74 73 74 3,384,000
2012/08/02 74 76 73 74 8,377,000
2012/08/01 74 75 73 74 6,524,000
2012/07/31 75 77 74 75 9,235,000
2012/07/30 72 75 72 75 8,588,000
2012/07/27 71 73 70 72 7,201,000
2012/07/26 69 71 68 70 13,460,000
2012/07/25 70 70 68 68 10,383,000
2012/07/24 72 73 66 70 18,841,000
2012/07/23 73 73 72 72 4,044,000
2012/07/20 75 75 73 73 5,499,000
2012/07/19 75 76 74 74 4,071,000
2012/07/18 75 75 74 75 2,869,000
2012/07/17 76 76 74 74 5,317,000
2012/07/13 75 76 75 75 3,613,000
2012/07/12 77 78 76 76 6,296,000
2012/07/11 79 79 77 78 4,072,000
2012/07/10 79 79 78 79 3,808,000
2012/07/09 79 79 78 78 5,383,000
2012/07/06 80 81 79 79 7,733,000
2012/07/05 80 81 80 81 3,050,000
2012/07/04 80 82 80 80 10,353,000
2012/07/03 79 81 79 81 9,395,000
2012/07/02 80 81 79 79 5,420,000
2012/06/29 78 80 77 80 13,170,000
2012/06/28 79 80 78 78 12,198,000
2012/06/27 78 79 77 79 6,713,000
2012/06/26 79 80 78 78 10,177,000
2012/06/25 80 80 79 79 4,916,000
2012/06/22 79 80 78 80 14,651,000
2012/06/21 79 80 78 79 8,444,000
2012/06/20 80 80 78 78 5,766,000
2012/06/19 78 79 78 79 2,074,000
2012/06/18 78 80 78 79 8,001,000
2012/06/15 78 78 77 77 4,614,000
2012/06/14 78 79 77 78 8,060,000
2012/06/13 79 79 77 78 6,545,000
2012/06/12 78 79 77 79 7,713,000
2012/06/11 80 81 79 79 7,171,000
2012/06/08 80 80 78 79 13,809,000
2012/06/07 80 81 79 80 9,182,000
2012/06/06 75 78 75 78 9,914,000
2012/06/05 75 76 74 75 13,626,000
2012/06/04 74 75 73 74 6,626,000
2012/06/01 76 77 75 76 7,090,000
2012/05/31 72 77 72 77 18,408,000
2012/05/30 74 75 73 73 16,608,000
2012/05/29 73 74 72 73 8,583,000
2012/05/28 73 74 72 73 7,521,000
2012/05/25 75 75 73 73 8,246,000
2012/05/24 73 75 72 75 23,380,000
2012/05/23 76 76 73 73 14,343,000
2012/05/22 75 76 74 76 13,799,000
2012/05/21 74 75 72 75 20,055,000
2012/05/18 77 77 73 74 21,787,000
2012/05/17 76 78 75 78 21,257,000
2012/05/16 79 79 76 77 13,198,000
2012/05/15 80 80 78 79 10,086,000
2012/05/14 83 83 80 80 12,028,000
2012/05/11 84 85 81 83 16,112,000
2012/05/10 85 85 83 85 12,092,000
2012/05/09 86 86 84 85 10,628,000
2012/05/08 88 88 86 87 8,445,000
2012/05/07 89 89 87 87 8,223,000
2012/05/02 90 91 89 89 6,138,000
2012/05/01 91 91 90 90 5,046,000
2012/04/27 91 92 90 90 11,297,000
2012/04/26 91 91 90 91 7,669,000
2012/04/25 91 91 90 90 3,902,000
2012/04/24 90 91 89 90 7,526,000
2012/04/23 91 92 90 90 8,614,000
2012/04/20 91 91 89 90 5,342,000
2012/04/19 90 91 90 90 4,337,000
2012/04/18 90 91 89 91 15,199,000
2012/04/17 89 90 89 89 2,763,000
2012/04/16 90 90 89 89 3,019,000
2012/04/13 91 91 90 90 9,836,000
2012/04/12 90 91 89 90 13,193,000
2012/04/11 90 91 89 90 11,084,000
2012/04/10 91 92 90 90 11,098,000
2012/04/09 91 91 90 90 5,362,000
2012/04/06 92 93 91 91 9,006,000
2012/04/05 92 93 91 93 11,915,000
2012/04/04 94 95 93 93 9,124,000
2012/04/03 94 95 94 94 5,797,000
2012/04/02 95 96 94 94 8,535,000
2012/03/30 96 96 94 94 9,905,000
2012/03/29 95 96 94 96 7,825,000
2012/03/28 94 95 93 95 6,721,000
2012/03/27 95 96 93 94 19,843,000
2012/03/26 95 95 94 94 7,335,000
2012/03/23 95 95 94 94 6,238,000
2012/03/22 96 96 95 95 6,362,000
2012/03/21 96 97 96 97 8,157,000
2012/03/19 96 97 96 96 3,357,000
2012/03/16 97 97 96 96 5,988,000
2012/03/15 96 97 95 96 30,833,000
2012/03/14 95 95 94 94 9,078,000
2012/03/13 95 96 94 94 7,351,000
2012/03/12 95 96 95 95 5,345,000
2012/03/09 94 95 94 95 11,383,000
2012/03/08 94 95 93 93 14,659,000
2012/03/07 93 94 92 94 6,757,000
2012/03/06 95 95 93 93 7,226,000
2012/03/05 95 96 95 95 6,008,000
2012/03/02 97 97 95 96 5,982,000
2012/03/01 97 98 96 96 8,972,000
2012/02/29 98 98 97 97 8,232,000
2012/02/28 98 99 95 97 21,257,000
2012/02/27 100 101 99 99 12,499,000
2012/02/24 99 100 99 99 5,031,000
2012/02/23 100 100 99 100 8,350,000
2012/02/22 98 99 97 99 9,666,000
2012/02/21 100 100 97 97 12,665,000
2012/02/20 99 101 99 99 15,412,000
2012/02/17 98 99 97 98 21,372,000
2012/02/16 97 98 96 97 10,509,000
2012/02/15 97 98 96 98 17,409,000
2012/02/14 96 97 95 97 14,137,000
2012/02/13 95 97 95 97 6,807,000
2012/02/10 98 99 95 95 28,636,000
2012/02/09 98 98 96 97 19,925,000
2012/02/08 96 98 96 98 22,280,000
2012/02/07 96 97 95 95 8,685,000
2012/02/06 98 98 95 96 20,415,000
2012/02/03 94 96 94 95 17,198,000
2012/02/02 94 96 93 94 30,595,000
2012/02/01 93 95 92 94 12,811,000
2012/01/31 92 93 91 92 17,941,000
2012/01/30 93 95 92 92 19,810,000
2012/01/27 93 94 92 92 5,823,000
2012/01/26 96 96 94 94 9,127,000
2012/01/25 94 97 94 96 21,886,000
2012/01/24 91 93 91 92 22,379,000
2012/01/23 92 92 91 91 4,305,000
2012/01/20 91 93 91 92 14,546,000
2012/01/19 90 91 90 90 3,579,000
2012/01/18 89 91 89 90 12,228,000
2012/01/17 89 90 89 89 3,002,000
2012/01/16 90 91 89 89 4,828,000
2012/01/13 91 91 90 91 5,389,000
2012/01/12 91 91 90 90 2,409,000
2012/01/11 91 91 90 91 4,197,000
2012/01/10 91 92 91 92 3,340,000
2012/01/06 91 92 91 92 4,652,000
2012/01/05 92 92 91 92 2,408,000
2012/01/04 91 92 90 92 7,090,000

このページの先頭へ