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
2013/12/30 1,135 1,135 1,124 1,129 3,080,800
2013/12/27 1,118 1,121 1,109 1,121 3,338,800
2013/12/26 1,100 1,118 1,096 1,109 4,088,800
2013/12/25 1,099 1,100 1,085 1,093 3,698,000
2013/12/24 1,114 1,125 1,096 1,099 9,109,200
2013/12/20 1,060 1,064 1,048 1,054 2,590,400
2013/12/19 1,074 1,080 1,057 1,060 2,911,700
2013/12/18 1,047 1,062 1,046 1,062 2,170,000
2013/12/17 1,042 1,052 1,042 1,052 1,915,300
2013/12/16 1,063 1,065 1,033 1,038 3,032,300
2013/12/13 1,070 1,076 1,060 1,063 3,635,500
2013/12/12 1,073 1,076 1,065 1,071 2,270,700
2013/12/11 1,090 1,092 1,070 1,083 2,567,600
2013/12/10 1,098 1,103 1,092 1,095 1,851,900
2013/12/09 1,102 1,103 1,095 1,098 2,123,100
2013/12/06 1,080 1,090 1,077 1,088 2,413,700
2013/12/05 1,090 1,094 1,078 1,079 4,011,700
2013/12/04 1,111 1,118 1,097 1,101 3,841,400
2013/12/03 1,111 1,130 1,106 1,123 6,225,800
2013/12/02 1,113 1,118 1,106 1,110 3,552,700
2013/11/29 1,115 1,117 1,106 1,110 2,911,300
2013/11/28 1,110 1,118 1,102 1,113 3,659,400
2013/11/27 1,096 1,114 1,094 1,097 3,813,800
2013/11/26 1,087 1,098 1,081 1,098 4,215,100
2013/11/25 1,088 1,092 1,081 1,091 3,203,900
2013/11/22 1,087 1,097 1,076 1,081 4,605,600
2013/11/21 1,076 1,088 1,076 1,084 3,347,500
2013/11/20 1,090 1,096 1,075 1,083 2,523,400
2013/11/19 1,102 1,104 1,089 1,092 2,238,200
2013/11/18 1,111 1,116 1,100 1,102 2,821,200
2013/11/15 1,115 1,118 1,104 1,107 3,712,300
2013/11/14 1,114 1,118 1,100 1,104 3,148,500
2013/11/13 1,090 1,111 1,084 1,102 4,008,600
2013/11/12 1,074 1,086 1,065 1,081 2,779,400
2013/11/11 1,085 1,085 1,063 1,072 2,590,100
2013/11/08 1,090 1,094 1,061 1,068 5,258,100
2013/11/07 1,111 1,129 1,092 1,099 7,231,700
2013/11/06 1,140 1,156 1,104 1,114 12,589,800
2013/11/05 1,102 1,129 1,096 1,107 7,880,000
2013/11/01 1,102 1,177 1,061 1,153 17,841,400
2013/10/31 1,134 1,138 1,094 1,098 6,468,400
2013/10/30 1,168 1,185 1,135 1,143 13,375,500
2013/10/29 1,082 1,145 1,066 1,138 10,815,100
2013/10/28 1,066 1,087 1,057 1,079 6,804,200
2013/10/25 1,084 1,097 1,034 1,036 11,843,300
2013/10/24 1,020 1,028 1,015 1,024 2,445,200
2013/10/23 1,041 1,043 1,020 1,023 3,145,400
2013/10/22 1,038 1,042 1,031 1,034 1,736,200
2013/10/21 1,036 1,044 1,030 1,036 1,930,400
2013/10/18 1,035 1,038 1,028 1,035 1,791,900
2013/10/17 1,044 1,048 1,031 1,038 2,470,200
2013/10/16 1,037 1,038 1,028 1,031 1,658,500
2013/10/15 1,041 1,052 1,037 1,041 3,669,700
2013/10/11 1,040 1,044 1,028 1,033 4,308,000
2013/10/10 1,031 1,031 1,013 1,023 3,860,200
2013/10/09 1,006 1,039 1,005 1,030 2,976,200
2013/10/08 1,006 1,026 1,000 1,018 3,290,700
2013/10/07 1,056 1,057 1,020 1,022 2,597,200
2013/10/04 1,047 1,060 1,027 1,048 2,420,000
2013/10/03 1,055 1,066 1,050 1,051 2,309,800
2013/10/02 1,081 1,094 1,058 1,066 3,446,900
2013/10/01 1,095 1,100 1,075 1,075 2,932,700
2013/09/30 1,091 1,094 1,072 1,084 2,862,200
2013/09/27 1,121 1,129 1,106 1,111 3,574,000
2013/09/26 1,080 1,109 1,071 1,109 3,788,600
2013/09/25 1,085 1,085 1,060 1,083 2,846,300
2013/09/24 1,066 1,081 1,058 1,077 2,613,800
2013/09/20 1,078 1,099 1,066 1,076 5,276,700
2013/09/19 1,042 1,063 1,035 1,063 5,578,800
2013/09/18 1,016 1,033 1,011 1,027 4,524,000
2013/09/17 1,012 1,020 1,006 1,006 4,389,000
2013/09/13 1,028 1,044 997 1,006 12,261,700
2013/09/12 1,066 1,068 1,026 1,028 13,834,300
2013/09/11 1,084 1,142 1,084 1,118 7,120,600
2013/09/10 1,062 1,074 1,057 1,073 3,430,400
2013/09/09 1,081 1,084 1,054 1,063 3,338,900
2013/09/06 1,070 1,079 1,035 1,048 3,679,500
2013/09/05 1,090 1,092 1,054 1,060 4,043,800
2013/09/04 1,064 1,076 1,046 1,074 3,854,400
2013/09/03 1,025 1,096 1,024 1,077 6,647,500
2013/09/02 1,035 1,038 1,000 1,000 4,580,100
2013/08/30 1,072 1,083 1,030 1,035 5,907,000
2013/08/29 1,049 1,075 1,049 1,059 4,010,800
2013/08/28 1,050 1,056 1,042 1,049 4,170,000
2013/08/27 1,083 1,109 1,080 1,090 3,255,600
2013/08/26 1,113 1,120 1,099 1,100 3,282,700
2013/08/23 1,103 1,138 1,101 1,113 4,384,200
2013/08/22 1,090 1,107 1,070 1,085 4,661,500
2013/08/21 1,120 1,120 1,065 1,099 7,816,300
2013/08/20 1,172 1,180 1,137 1,139 4,009,500
2013/08/19 1,196 1,203 1,172 1,182 2,937,100
2013/08/16 1,195 1,206 1,185 1,196 4,263,200
2013/08/15 1,229 1,232 1,209 1,215 3,582,100
2013/08/14 1,222 1,251 1,212 1,251 4,198,800
2013/08/13 1,210 1,233 1,196 1,207 4,289,400
2013/08/12 1,212 1,225 1,197 1,198 3,920,400
2013/08/09 1,245 1,258 1,222 1,230 3,656,600
2013/08/08 1,258 1,294 1,232 1,242 4,640,900
2013/08/07 1,298 1,299 1,262 1,262 6,384,500
2013/08/06 1,300 1,323 1,298 1,322 3,445,300
2013/08/05 1,331 1,334 1,297 1,308 3,579,000
2013/08/02 1,341 1,344 1,308 1,330 4,315,900
2013/08/01 1,283 1,308 1,280 1,302 5,772,400
2013/07/31 1,315 1,348 1,293 1,294 6,593,400
2013/07/30 1,320 1,404 1,310 1,349 9,563,600
2013/07/29 1,405 1,418 1,275 1,324 12,153,300
2013/07/29 1 -> 0.10 分割
2013/07/26 148 151 146 147 88,385,000
2013/07/25 153 154 150 153 75,977,000
2013/07/24 158 159 153 154 96,930,000
2013/07/23 161 162 158 159 118,585,000
2013/07/22 162 168 159 164 237,627,000
2013/07/19 160 164 156 160 144,926,000
2013/07/18 156 160 155 159 175,858,000
2013/07/17 150 167 148 160 657,205,000
2013/07/16 148 149 143 144 42,437,000
2013/07/12 145 149 145 147 46,205,000
2013/07/11 143 146 143 146 46,586,000
2013/07/10 148 149 145 146 30,159,000
2013/07/09 150 152 148 149 59,826,000
2013/07/08 153 154 147 147 59,780,000
2013/07/05 146 150 144 149 70,098,000
2013/07/04 145 148 143 145 63,372,000
2013/07/03 153 154 146 148 136,437,000
2013/07/02 138 150 137 150 132,222,000
2013/07/01 136 137 134 137 31,848,000
2013/06/28 135 138 134 136 61,549,000
2013/06/27 128 134 124 134 104,101,000
2013/06/26 138 138 124 128 156,635,000
2013/06/25 137 139 134 136 71,557,000
2013/06/24 143 144 137 139 64,721,000
2013/06/21 138 141 134 141 110,067,000
2013/06/20 142 144 140 141 41,888,000
2013/06/19 145 147 141 142 51,190,000
2013/06/18 143 146 141 142 85,945,000
2013/06/17 137 145 136 143 117,432,000
2013/06/14 145 147 137 139 144,133,000
2013/06/13 142 148 139 140 129,625,000
2013/06/12 140 149 138 147 104,162,000
2013/06/11 149 152 143 145 120,140,000
2013/06/10 145 151 141 151 104,665,000
2013/06/07 135 138 130 135 131,413,000
2013/06/06 142 148 139 139 123,730,000
2013/06/05 152 155 145 148 150,076,000
2013/06/04 143 157 138 157 209,886,000
2013/06/03 156 156 148 148 105,790,000
2013/05/31 165 165 155 159 146,574,000
2013/05/30 158 166 156 160 172,403,000
2013/05/29 173 175 162 165 306,008,000
2013/05/28 146 169 145 168 406,577,000
2013/05/27 153 160 147 147 223,352,000
2013/05/24 167 172 153 162 333,545,000
2013/05/23 178 181 153 158 761,612,000
2013/05/22 222 226 179 183 1,056,559,000
2013/05/21 156 196 153 196 1,014,736,000
2013/05/20 134 149 133 146 298,505,000
2013/05/17 126 133 125 130 116,311,000
2013/05/16 128 128 123 126 94,701,000
2013/05/15 125 135 123 129 240,334,000
2013/05/14 125 125 121 122 32,901,000
2013/05/13 125 126 122 123 84,532,000
2013/05/10 118 123 117 121 126,974,000
2013/05/09 117 118 115 115 31,294,000
2013/05/08 117 119 116 116 32,392,000
2013/05/07 118 119 116 117 40,292,000
2013/05/02 113 115 111 114 30,616,000
2013/05/01 115 116 113 113 21,219,000
2013/04/30 118 119 113 115 61,722,000
2013/04/26 119 122 115 115 84,497,000
2013/04/25 128 129 116 123 268,953,000
2013/04/24 105 127 103 126 499,805,000
2013/04/23 107 108 103 105 30,956,000
2013/04/22 104 109 104 107 78,563,000
2013/04/19 102 103 101 102 20,433,000
2013/04/18 101 104 101 101 34,633,000
2013/04/17 101 102 100 102 24,040,000
2013/04/16 100 103 100 100 35,995,000
2013/04/15 104 105 102 103 20,939,000
2013/04/12 104 104 102 104 17,011,000
2013/04/11 105 106 103 104 38,848,000
2013/04/10 100 105 100 104 41,746,000
2013/04/09 102 103 100 101 21,751,000
2013/04/08 103 104 100 101 36,273,000
2013/04/05 103 105 100 101 44,532,000
2013/04/04 96 100 94 99 26,944,000
2013/04/03 94 98 94 97 24,819,000
2013/04/02 95 96 91 93 34,560,000
2013/04/01 98 98 95 95 21,248,000
2013/03/29 98 99 97 98 21,687,000
2013/03/28 98 99 96 98 47,079,000
2013/03/27 103 103 101 102 10,873,000
2013/03/26 102 103 100 101 15,972,000
2013/03/25 103 104 101 101 16,319,000
2013/03/22 103 105 102 103 17,506,000
2013/03/21 106 107 103 104 21,264,000
2013/03/19 105 107 104 105 22,652,000
2013/03/18 107 107 101 103 43,838,000
2013/03/15 111 112 107 108 38,788,000
2013/03/14 112 113 110 111 23,310,000
2013/03/13 113 114 110 111 33,562,000
2013/03/12 110 117 110 112 108,543,000
2013/03/11 103 108 102 108 78,127,000
2013/03/08 100 102 100 102 41,175,000
2013/03/07 101 102 99 100 19,998,000
2013/03/06 100 101 99 101 20,980,000
2013/03/05 100 101 99 99 12,426,000
2013/03/04 102 103 100 100 16,994,000
2013/03/01 100 102 100 101 17,483,000
2013/02/28 101 102 101 102 21,293,000
2013/02/27 101 102 100 100 24,598,000
2013/02/26 103 104 101 101 29,894,000
2013/02/25 106 107 104 105 26,978,000
2013/02/22 103 104 102 103 24,482,000
2013/02/21 102 104 102 104 21,738,000
2013/02/20 104 105 102 102 23,015,000
2013/02/19 102 104 101 102 18,946,000
2013/02/18 105 106 102 103 35,616,000
2013/02/15 102 105 100 105 53,548,000
2013/02/14 107 109 104 105 43,076,000
2013/02/13 110 111 106 109 64,447,000
2013/02/12 115 118 110 111 47,321,000
2013/02/08 114 116 112 113 39,759,000
2013/02/07 113 118 111 115 64,865,000
2013/02/06 126 126 115 115 140,592,000
2013/02/05 120 128 116 118 184,232,000
2013/02/04 106 128 105 125 242,469,000
2013/02/01 95 104 95 103 104,378,000
2013/01/31 94 95 93 95 39,735,000
2013/01/30 93 94 92 94 24,866,000
2013/01/29 92 93 91 93 15,710,000
2013/01/28 94 94 92 93 22,272,000
2013/01/25 93 94 92 93 17,930,000
2013/01/24 90 92 90 91 13,144,000
2013/01/23 92 93 91 91 12,032,000
2013/01/22 93 94 92 92 22,751,000
2013/01/21 94 95 92 92 20,386,000
2013/01/18 93 95 92 95 30,677,000
2013/01/17 92 93 89 91 17,899,000
2013/01/16 94 94 92 92 19,798,000
2013/01/15 95 95 93 93 15,468,000
2013/01/11 94 95 92 94 22,350,000
2013/01/10 93 94 92 94 23,701,000
2013/01/09 92 94 90 92 25,370,000
2013/01/08 91 93 91 92 12,515,000
2013/01/07 95 95 92 93 23,605,000
2013/01/04 94 94 91 94 33,725,000

このページの先頭へ