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 |
---|---|---|---|---|---|
2018/12/28 | 604 | 609 | 598 | 602 | 3,916,600 |
2018/12/27 | 603 | 612 | 596 | 609 | 6,321,100 |
2018/12/26 | 568 | 580 | 563 | 573 | 4,592,200 |
2018/12/25 | 575 | 575 | 557 | 560 | 7,804,600 |
2018/12/21 | 627 | 630 | 604 | 606 | 6,198,200 |
2018/12/20 | 644 | 650 | 632 | 635 | 4,440,000 |
2018/12/19 | 652 | 658 | 645 | 652 | 3,304,400 |
2018/12/18 | 650 | 663 | 648 | 657 | 3,356,300 |
2018/12/17 | 667 | 673 | 661 | 664 | 3,381,400 |
2018/12/14 | 682 | 683 | 667 | 672 | 4,155,700 |
2018/12/13 | 673 | 687 | 672 | 684 | 5,243,100 |
2018/12/12 | 665 | 678 | 662 | 674 | 4,591,500 |
2018/12/11 | 665 | 666 | 648 | 655 | 5,272,500 |
2018/12/10 | 670 | 674 | 661 | 665 | 4,907,800 |
2018/12/07 | 699 | 700 | 675 | 683 | 6,061,200 |
2018/12/06 | 696 | 699 | 678 | 685 | 5,201,600 |
2018/12/05 | 688 | 704 | 683 | 697 | 8,047,300 |
2018/12/04 | 702 | 705 | 694 | 698 | 6,643,300 |
2018/12/03 | 705 | 712 | 701 | 706 | 5,102,800 |
2018/11/30 | 697 | 705 | 694 | 696 | 6,292,900 |
2018/11/29 | 689 | 695 | 684 | 692 | 5,758,100 |
2018/11/28 | 706 | 707 | 687 | 690 | 5,655,600 |
2018/11/27 | 709 | 717 | 703 | 706 | 6,738,900 |
2018/11/26 | 677 | 702 | 676 | 696 | 7,097,500 |
2018/11/22 | 670 | 679 | 667 | 674 | 6,317,100 |
2018/11/21 | 675 | 694 | 658 | 673 | 19,384,900 |
2018/11/20 | 685 | 691 | 673 | 680 | 34,662,900 |
2018/11/19 | 731 | 739 | 726 | 730 | 4,646,700 |
2018/11/16 | 739 | 742 | 725 | 731 | 5,215,900 |
2018/11/15 | 728 | 731 | 717 | 726 | 6,284,600 |
2018/11/14 | 738 | 753 | 729 | 733 | 7,634,300 |
2018/11/13 | 752 | 753 | 733 | 736 | 5,760,700 |
2018/11/12 | 755 | 765 | 749 | 762 | 4,076,400 |
2018/11/09 | 757 | 758 | 745 | 757 | 4,029,300 |
2018/11/08 | 758 | 760 | 743 | 756 | 6,382,600 |
2018/11/07 | 745 | 768 | 737 | 744 | 10,418,400 |
2018/11/06 | 717 | 728 | 710 | 725 | 4,423,100 |
2018/11/05 | 715 | 723 | 710 | 719 | 3,270,000 |
2018/11/02 | 730 | 734 | 713 | 727 | 5,026,400 |
2018/11/01 | 717 | 733 | 717 | 729 | 6,341,400 |
2018/10/31 | 698 | 711 | 692 | 711 | 6,338,700 |
2018/10/30 | 678 | 696 | 678 | 691 | 6,817,000 |
2018/10/29 | 682 | 686 | 675 | 677 | 4,593,700 |
2018/10/26 | 685 | 693 | 672 | 680 | 6,822,600 |
2018/10/25 | 685 | 686 | 670 | 675 | 6,657,800 |
2018/10/24 | 707 | 707 | 694 | 698 | 4,545,800 |
2018/10/23 | 709 | 713 | 702 | 703 | 4,500,000 |
2018/10/22 | 700 | 712 | 689 | 709 | 4,793,900 |
2018/10/19 | 707 | 711 | 703 | 705 | 4,982,700 |
2018/10/18 | 720 | 726 | 713 | 716 | 4,570,600 |
2018/10/17 | 722 | 727 | 716 | 720 | 4,336,600 |
2018/10/16 | 707 | 715 | 704 | 711 | 6,218,700 |
2018/10/15 | 714 | 717 | 705 | 705 | 5,173,800 |
2018/10/12 | 711 | 728 | 711 | 726 | 4,402,200 |
2018/10/11 | 720 | 730 | 717 | 721 | 6,026,300 |
2018/10/10 | 749 | 753 | 742 | 745 | 3,527,900 |
2018/10/09 | 756 | 763 | 745 | 749 | 4,567,400 |
2018/10/05 | 760 | 768 | 758 | 761 | 4,832,700 |
2018/10/04 | 769 | 777 | 763 | 768 | 5,986,900 |
2018/10/03 | 786 | 786 | 767 | 767 | 6,275,000 |
2018/10/02 | 795 | 807 | 791 | 794 | 5,508,300 |
2018/10/01 | 792 | 797 | 787 | 795 | 3,765,600 |
2018/09/28 | 805 | 809 | 800 | 802 | 5,193,900 |
2018/09/27 | 795 | 804 | 790 | 793 | 4,710,800 |
2018/09/26 | 787 | 790 | 778 | 789 | 4,077,300 |
2018/09/25 | 793 | 798 | 785 | 798 | 4,326,000 |
2018/09/21 | 795 | 801 | 791 | 801 | 4,361,700 |
2018/09/20 | 794 | 796 | 783 | 788 | 3,107,900 |
2018/09/19 | 785 | 791 | 782 | 786 | 3,879,900 |
2018/09/18 | 762 | 780 | 759 | 774 | 4,265,400 |
2018/09/14 | 766 | 769 | 757 | 762 | 3,996,000 |
2018/09/13 | 742 | 759 | 741 | 756 | 3,387,300 |
2018/09/12 | 750 | 750 | 736 | 740 | 3,407,000 |
2018/09/11 | 749 | 752 | 743 | 751 | 3,198,600 |
2018/09/10 | 737 | 752 | 735 | 746 | 3,490,000 |
2018/09/07 | 751 | 752 | 730 | 741 | 7,358,700 |
2018/09/06 | 755 | 766 | 755 | 757 | 3,770,900 |
2018/09/05 | 760 | 767 | 755 | 760 | 3,771,900 |
2018/09/04 | 771 | 771 | 758 | 761 | 6,089,800 |
2018/09/03 | 780 | 781 | 770 | 775 | 5,184,900 |
2018/08/31 | 790 | 793 | 782 | 792 | 5,006,000 |
2018/08/30 | 809 | 810 | 793 | 795 | 4,022,900 |
2018/08/29 | 796 | 810 | 795 | 808 | 3,239,400 |
2018/08/28 | 811 | 814 | 801 | 802 | 4,434,800 |
2018/08/27 | 794 | 803 | 791 | 802 | 3,189,200 |
2018/08/24 | 790 | 792 | 787 | 790 | 2,293,700 |
2018/08/23 | 808 | 809 | 789 | 789 | 4,635,800 |
2018/08/22 | 798 | 811 | 797 | 808 | 2,778,300 |
2018/08/21 | 790 | 795 | 782 | 793 | 3,175,600 |
2018/08/20 | 797 | 798 | 788 | 793 | 3,081,300 |
2018/08/17 | 799 | 803 | 792 | 802 | 3,655,500 |
2018/08/16 | 790 | 794 | 782 | 790 | 4,283,900 |
2018/08/15 | 816 | 818 | 791 | 798 | 5,205,900 |
2018/08/14 | 812 | 817 | 803 | 810 | 4,913,400 |
2018/08/13 | 825 | 825 | 803 | 804 | 5,153,300 |
2018/08/10 | 845 | 845 | 825 | 828 | 5,031,300 |
2018/08/09 | 850 | 851 | 844 | 846 | 3,060,000 |
2018/08/08 | 853 | 860 | 851 | 853 | 4,013,300 |
2018/08/07 | 848 | 858 | 847 | 852 | 3,739,800 |
2018/08/06 | 857 | 861 | 851 | 854 | 3,044,100 |
2018/08/03 | 865 | 867 | 851 | 852 | 4,378,400 |
2018/08/02 | 868 | 870 | 856 | 859 | 5,148,600 |
2018/08/01 | 860 | 877 | 857 | 874 | 8,457,800 |
2018/07/31 | 855 | 859 | 847 | 850 | 5,987,700 |
2018/07/30 | 843 | 853 | 842 | 851 | 6,256,500 |
2018/07/27 | 856 | 856 | 831 | 838 | 12,105,700 |
2018/07/26 | 897 | 901 | 854 | 857 | 14,646,100 |
2018/07/25 | 899 | 905 | 881 | 893 | 11,231,100 |
2018/07/24 | 916 | 934 | 916 | 929 | 8,082,000 |
2018/07/23 | 903 | 906 | 892 | 897 | 5,941,100 |
2018/07/20 | 922 | 931 | 912 | 922 | 9,062,500 |
2018/07/19 | 916 | 925 | 909 | 922 | 5,541,000 |
2018/07/18 | 910 | 918 | 907 | 915 | 5,967,000 |
2018/07/17 | 885 | 907 | 885 | 895 | 6,736,100 |
2018/07/13 | 880 | 884 | 870 | 882 | 4,020,700 |
2018/07/12 | 876 | 882 | 868 | 881 | 4,587,700 |
2018/07/11 | 867 | 871 | 858 | 868 | 4,189,400 |
2018/07/10 | 872 | 883 | 864 | 880 | 5,795,800 |
2018/07/09 | 861 | 862 | 846 | 850 | 5,033,100 |
2018/07/06 | 859 | 871 | 856 | 866 | 6,282,200 |
2018/07/05 | 832 | 844 | 830 | 834 | 6,641,600 |
2018/07/04 | 837 | 846 | 829 | 833 | 7,621,200 |
2018/07/03 | 860 | 862 | 844 | 852 | 6,288,800 |
2018/07/02 | 874 | 880 | 863 | 866 | 4,796,800 |
2018/06/29 | 887 | 888 | 873 | 883 | 4,912,600 |
2018/06/28 | 873 | 893 | 873 | 892 | 6,947,000 |
2018/06/27 | 873 | 883 | 866 | 873 | 6,200,000 |
2018/06/26 | 863 | 881 | 849 | 878 | 8,293,300 |
2018/06/25 | 887 | 887 | 863 | 865 | 4,964,000 |
2018/06/22 | 870 | 893 | 867 | 891 | 6,697,400 |
2018/06/21 | 883 | 883 | 871 | 877 | 3,606,700 |
2018/06/20 | 876 | 885 | 868 | 884 | 5,330,800 |
2018/06/19 | 863 | 876 | 862 | 874 | 5,009,500 |
2018/06/18 | 874 | 877 | 865 | 872 | 2,833,900 |
2018/06/15 | 888 | 888 | 871 | 882 | 3,843,700 |
2018/06/14 | 883 | 894 | 883 | 884 | 4,528,000 |
2018/06/13 | 872 | 891 | 871 | 888 | 4,426,200 |
2018/06/12 | 885 | 887 | 870 | 872 | 4,977,000 |
2018/06/11 | 880 | 884 | 869 | 877 | 4,413,600 |
2018/06/08 | 865 | 877 | 862 | 872 | 4,997,400 |
2018/06/07 | 868 | 874 | 862 | 870 | 4,091,800 |
2018/06/06 | 866 | 870 | 857 | 862 | 3,689,000 |
2018/06/05 | 870 | 872 | 857 | 866 | 5,145,200 |
2018/06/04 | 842 | 862 | 841 | 860 | 5,388,300 |
2018/06/01 | 824 | 840 | 820 | 829 | 5,000,000 |
2018/05/31 | 823 | 827 | 816 | 824 | 5,190,400 |
2018/05/30 | 810 | 818 | 808 | 813 | 5,505,700 |
2018/05/29 | 842 | 843 | 829 | 832 | 4,117,500 |
2018/05/28 | 840 | 848 | 838 | 843 | 3,711,900 |
2018/05/25 | 833 | 843 | 828 | 838 | 8,308,900 |
2018/05/24 | 867 | 880 | 847 | 853 | 10,150,700 |
2018/05/23 | 898 | 903 | 884 | 887 | 6,206,400 |
2018/05/22 | 891 | 902 | 889 | 898 | 6,919,300 |
2018/05/21 | 890 | 895 | 881 | 893 | 6,238,800 |
2018/05/18 | 883 | 888 | 873 | 880 | 6,802,800 |
2018/05/17 | 874 | 884 | 871 | 882 | 4,601,700 |
2018/05/16 | 870 | 879 | 867 | 871 | 4,691,000 |
2018/05/15 | 879 | 889 | 872 | 873 | 5,569,300 |
2018/05/14 | 860 | 874 | 850 | 870 | 7,784,500 |
2018/05/11 | 854 | 864 | 846 | 859 | 7,462,700 |
2018/05/10 | 818 | 866 | 817 | 858 | 21,056,800 |
2018/05/09 | 793 | 796 | 783 | 784 | 4,805,500 |
2018/05/08 | 790 | 803 | 790 | 793 | 3,302,500 |
2018/05/07 | 804 | 804 | 793 | 796 | 4,086,100 |
2018/05/02 | 819 | 821 | 799 | 807 | 4,571,000 |
2018/05/01 | 815 | 822 | 810 | 817 | 3,923,000 |
2018/04/27 | 819 | 826 | 809 | 816 | 7,249,000 |
2018/04/26 | 805 | 812 | 803 | 808 | 6,407,900 |
2018/04/25 | 788 | 799 | 787 | 797 | 3,677,500 |
2018/04/24 | 785 | 796 | 781 | 795 | 5,956,800 |
2018/04/23 | 764 | 780 | 764 | 774 | 5,776,500 |
2018/04/20 | 765 | 769 | 759 | 762 | 5,010,000 |
2018/04/19 | 770 | 772 | 764 | 770 | 4,677,700 |
2018/04/18 | 765 | 773 | 758 | 767 | 5,031,400 |
2018/04/17 | 764 | 764 | 756 | 763 | 3,869,200 |
2018/04/16 | 771 | 773 | 759 | 765 | 4,906,500 |
2018/04/13 | 762 | 780 | 760 | 770 | 7,383,700 |
2018/04/12 | 774 | 774 | 751 | 756 | 8,896,500 |
2018/04/11 | 791 | 802 | 781 | 783 | 5,769,600 |
2018/04/10 | 773 | 789 | 761 | 787 | 8,831,800 |
2018/04/09 | 789 | 789 | 775 | 780 | 5,481,100 |
2018/04/06 | 771 | 798 | 771 | 791 | 10,054,400 |
2018/04/05 | 775 | 776 | 759 | 768 | 5,298,600 |
2018/04/04 | 761 | 773 | 760 | 771 | 5,085,000 |
2018/04/03 | 759 | 768 | 750 | 755 | 5,863,500 |
2018/04/02 | 761 | 776 | 759 | 769 | 5,127,900 |
2018/03/30 | 761 | 775 | 757 | 761 | 8,137,400 |
2018/03/29 | 753 | 764 | 744 | 752 | 8,174,100 |
2018/03/28 | 739 | 753 | 735 | 749 | 8,956,400 |
2018/03/27 | 755 | 759 | 734 | 758 | 10,922,500 |
2018/03/26 | 745 | 755 | 738 | 755 | 8,183,400 |
2018/03/23 | 753 | 753 | 733 | 740 | 10,274,400 |
2018/03/22 | 765 | 772 | 759 | 763 | 4,817,400 |
2018/03/20 | 752 | 776 | 750 | 773 | 6,018,000 |
2018/03/19 | 752 | 763 | 752 | 755 | 3,687,400 |
2018/03/16 | 763 | 763 | 751 | 752 | 4,652,900 |
2018/03/15 | 762 | 766 | 758 | 763 | 3,976,600 |
2018/03/14 | 758 | 773 | 757 | 768 | 6,371,400 |
2018/03/13 | 759 | 763 | 751 | 763 | 5,506,400 |
2018/03/12 | 761 | 766 | 754 | 762 | 5,546,600 |
2018/03/09 | 755 | 765 | 748 | 751 | 9,953,000 |
2018/03/08 | 761 | 767 | 751 | 755 | 6,178,300 |
2018/03/07 | 770 | 771 | 744 | 746 | 12,263,800 |
2018/03/06 | 780 | 797 | 772 | 779 | 8,593,700 |
2018/03/05 | 808 | 808 | 757 | 765 | 16,310,500 |
2018/03/02 | 816 | 828 | 811 | 813 | 7,798,200 |
2018/03/01 | 838 | 844 | 828 | 831 | 5,906,500 |
2018/02/28 | 855 | 867 | 849 | 849 | 5,563,600 |
2018/02/27 | 857 | 866 | 847 | 858 | 7,944,300 |
2018/02/26 | 837 | 853 | 836 | 850 | 8,222,200 |
2018/02/23 | 810 | 830 | 805 | 829 | 6,021,900 |
2018/02/22 | 827 | 829 | 808 | 810 | 9,499,300 |
2018/02/21 | 828 | 844 | 817 | 838 | 11,406,000 |
2018/02/20 | 834 | 857 | 828 | 835 | 12,890,300 |
2018/02/19 | 832 | 833 | 825 | 832 | 3,624,500 |
2018/02/16 | 816 | 832 | 815 | 822 | 5,737,200 |
2018/02/15 | 814 | 818 | 806 | 810 | 5,862,600 |
2018/02/14 | 835 | 839 | 801 | 806 | 8,959,000 |
2018/02/13 | 851 | 853 | 834 | 835 | 6,892,300 |
2018/02/09 | 821 | 844 | 815 | 842 | 9,221,800 |
2018/02/08 | 845 | 860 | 840 | 849 | 9,712,600 |
2018/02/07 | 851 | 868 | 838 | 838 | 15,284,000 |
2018/02/06 | 803 | 842 | 801 | 830 | 23,188,400 |
2018/02/05 | 811 | 821 | 805 | 818 | 7,053,600 |
2018/02/02 | 817 | 828 | 810 | 824 | 6,194,700 |
2018/02/01 | 815 | 822 | 809 | 818 | 5,659,500 |
2018/01/31 | 817 | 819 | 809 | 809 | 6,768,000 |
2018/01/30 | 829 | 830 | 815 | 820 | 7,381,300 |
2018/01/29 | 830 | 841 | 829 | 831 | 7,359,700 |
2018/01/26 | 861 | 868 | 838 | 841 | 16,764,300 |
2018/01/25 | 887 | 893 | 882 | 886 | 5,071,900 |
2018/01/24 | 893 | 898 | 883 | 886 | 5,166,700 |
2018/01/23 | 887 | 902 | 887 | 899 | 8,484,500 |
2018/01/22 | 869 | 883 | 868 | 878 | 7,043,100 |
2018/01/19 | 857 | 866 | 856 | 863 | 4,470,700 |
2018/01/18 | 875 | 876 | 853 | 853 | 7,559,800 |
2018/01/17 | 861 | 873 | 857 | 871 | 4,187,000 |
2018/01/16 | 875 | 878 | 869 | 869 | 3,951,900 |
2018/01/15 | 875 | 877 | 865 | 871 | 3,872,600 |
2018/01/12 | 884 | 888 | 869 | 872 | 6,559,500 |
2018/01/11 | 876 | 886 | 872 | 883 | 4,636,700 |
2018/01/10 | 878 | 904 | 878 | 887 | 14,689,100 |
2018/01/09 | 875 | 877 | 863 | 865 | 6,647,300 |
2018/01/05 | 840 | 861 | 840 | 859 | 8,311,200 |
2018/01/04 | 825 | 837 | 822 | 836 | 5,848,100 |