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
2019/12/30 464 464 458 458 2,678,400
2019/12/27 466 468 461 464 2,352,800
2019/12/26 453 463 453 460 2,647,600
2019/12/25 466 466 456 456 2,446,100
2019/12/24 468 470 462 463 2,709,200
2019/12/23 478 478 469 469 2,923,200
2019/12/20 478 480 476 476 2,977,400
2019/12/19 482 483 478 481 2,372,900
2019/12/18 481 483 478 480 2,504,600
2019/12/17 486 487 483 484 3,098,700
2019/12/16 480 485 477 483 2,443,500
2019/12/13 479 485 478 485 5,452,600
2019/12/12 473 475 467 468 3,986,800
2019/12/11 478 480 471 473 3,979,200
2019/12/10 487 488 482 482 3,123,600
2019/12/09 493 495 488 491 3,373,000
2019/12/06 491 496 490 492 2,091,000
2019/12/05 486 494 485 494 3,044,200
2019/12/04 486 487 482 482 3,067,100
2019/12/03 490 492 487 489 3,108,700
2019/12/02 493 497 492 496 1,954,900
2019/11/29 493 499 490 490 5,795,100
2019/11/28 497 500 490 493 2,697,700
2019/11/27 490 498 490 495 3,010,100
2019/11/26 487 490 484 488 4,548,500
2019/11/25 487 488 481 483 2,398,200
2019/11/22 485 490 481 482 3,096,900
2019/11/21 485 491 480 487 3,444,100
2019/11/20 489 496 486 487 3,750,200
2019/11/19 495 497 493 494 2,683,600
2019/11/18 501 503 494 498 2,452,300
2019/11/15 493 501 491 497 3,782,200
2019/11/14 502 504 498 499 3,214,100
2019/11/13 502 505 498 504 2,705,000
2019/11/12 514 514 500 508 4,518,700
2019/11/11 508 518 507 509 4,792,300
2019/11/08 503 509 495 502 7,024,400
2019/11/07 497 499 485 492 9,629,500
2019/11/06 522 534 518 528 6,310,000
2019/11/05 504 520 502 520 6,039,100
2019/11/01 490 496 488 496 2,607,400
2019/10/31 497 499 488 498 3,602,500
2019/10/30 502 502 489 494 4,636,800
2019/10/29 496 504 495 504 5,060,300
2019/10/28 492 494 488 493 2,253,600
2019/10/25 489 493 485 488 2,940,300
2019/10/24 492 499 492 497 2,980,200
2019/10/23 493 494 484 489 2,438,600
2019/10/21 488 489 484 486 2,405,200
2019/10/18 493 496 487 490 2,292,400
2019/10/17 488 495 486 493 3,165,600
2019/10/16 492 497 485 489 3,580,500
2019/10/15 486 489 481 484 3,407,500
2019/10/11 468 478 467 473 4,178,700
2019/10/10 461 467 457 463 3,772,200
2019/10/09 454 463 452 461 4,580,200
2019/10/08 470 473 468 470 2,852,500
2019/10/07 470 473 466 469 2,304,700
2019/10/04 467 471 466 468 2,576,400
2019/10/03 468 472 464 467 3,823,200
2019/10/02 480 485 477 480 3,125,800
2019/10/01 474 488 472 488 3,850,100
2019/09/30 480 481 469 469 4,201,600
2019/09/27 491 492 482 487 5,880,100
2019/09/26 507 512 498 501 5,455,400
2019/09/25 493 499 491 497 3,307,500
2019/09/24 492 503 492 497 3,677,500
2019/09/20 498 498 493 497 4,153,400
2019/09/19 499 502 494 496 3,828,200
2019/09/18 500 501 493 495 4,386,700
2019/09/17 498 505 497 502 4,767,300
2019/09/13 499 502 496 500 4,910,900
2019/09/12 500 502 493 497 4,636,600
2019/09/11 488 499 487 497 6,129,800
2019/09/10 466 483 465 482 6,346,900
2019/09/09 460 465 457 464 3,671,900
2019/09/06 460 463 457 460 3,935,200
2019/09/05 440 454 439 453 3,896,800
2019/09/04 443 445 437 438 2,876,400
2019/09/03 440 452 438 449 3,013,100
2019/09/02 444 445 436 437 2,827,900
2019/08/30 440 444 437 444 3,993,300
2019/08/29 436 437 430 433 2,801,200
2019/08/28 436 437 432 432 3,813,800
2019/08/27 432 438 431 433 2,602,700
2019/08/26 423 430 420 430 3,448,000
2019/08/23 435 437 431 435 2,169,000
2019/08/22 425 435 423 433 3,860,900
2019/08/21 425 428 423 427 2,170,100
2019/08/20 428 432 423 431 2,401,100
2019/08/19 422 429 421 426 2,682,500
2019/08/16 421 426 419 421 3,963,600
2019/08/15 415 429 412 427 5,228,300
2019/08/14 427 428 422 424 4,873,800
2019/08/13 431 433 423 424 3,979,000
2019/08/09 438 442 435 438 2,936,400
2019/08/08 441 446 439 440 2,411,900
2019/08/07 446 452 442 443 3,645,000
2019/08/06 425 448 423 446 7,081,600
2019/08/05 450 450 435 440 6,205,400
2019/08/02 470 471 454 455 7,933,300
2019/08/01 480 488 480 482 2,688,000
2019/07/31 482 488 481 482 3,946,600
2019/07/30 481 490 481 490 4,824,400
2019/07/29 485 487 475 476 4,141,300
2019/07/26 494 499 486 486 4,730,200
2019/07/25 480 496 476 496 11,157,500
2019/07/24 507 515 504 506 3,825,800
2019/07/23 504 508 504 507 2,330,100
2019/07/22 501 506 500 504 2,963,000
2019/07/19 491 503 491 501 2,962,100
2019/07/18 497 499 488 491 4,213,800
2019/07/17 499 503 496 499 3,419,800
2019/07/16 501 502 496 498 3,009,300
2019/07/12 504 506 500 501 2,832,000
2019/07/11 507 510 503 505 3,960,400
2019/07/10 518 520 511 512 3,093,000
2019/07/09 520 527 519 521 2,730,300
2019/07/08 524 525 520 522 2,163,400
2019/07/05 521 526 520 523 2,194,500
2019/07/04 530 531 522 526 1,909,600
2019/07/03 527 529 519 522 3,284,600
2019/07/02 530 534 528 530 3,794,300
2019/07/01 523 533 519 533 3,452,500
2019/06/28 520 523 513 516 3,311,600
2019/06/27 506 518 506 518 4,185,800
2019/06/26 504 508 500 501 3,105,600
2019/06/25 510 513 507 510 2,707,400
2019/06/24 505 513 500 510 2,880,200
2019/06/21 500 506 499 503 4,713,000
2019/06/20 503 507 499 504 2,377,600
2019/06/19 500 506 497 504 3,350,500
2019/06/18 500 505 491 492 3,599,900
2019/06/17 502 507 499 500 3,102,500
2019/06/14 506 509 500 504 3,469,200
2019/06/13 512 513 498 504 4,094,300
2019/06/12 515 523 514 514 3,779,700
2019/06/11 518 527 516 525 3,218,600
2019/06/10 514 519 513 514 4,204,200
2019/06/07 499 514 498 507 5,180,800
2019/06/06 512 518 498 498 8,817,400
2019/06/05 534 536 520 529 5,498,700
2019/06/04 514 525 511 522 4,900,700
2019/06/03 502 517 500 514 4,748,300
2019/05/31 523 524 512 512 6,206,400
2019/05/30 526 540 521 533 9,368,400
2019/05/29 506 538 504 529 11,936,100
2019/05/28 500 517 497 516 11,852,200
2019/05/27 485 489 483 487 2,430,700
2019/05/24 476 488 473 486 3,162,100
2019/05/23 480 486 479 481 3,607,600
2019/05/22 485 494 481 484 5,002,800
2019/05/21 480 489 477 489 3,846,200
2019/05/20 484 491 477 485 3,203,600
2019/05/17 484 487 480 481 4,059,100
2019/05/16 498 500 483 484 4,880,400
2019/05/15 498 499 489 495 4,465,000
2019/05/14 492 494 483 493 6,953,700
2019/05/13 505 507 495 502 6,266,400
2019/05/10 539 539 502 507 16,463,200
2019/05/09 601 601 588 588 5,325,600
2019/05/08 611 618 606 606 3,925,500
2019/05/07 632 633 620 620 5,319,800
2019/04/26 630 630 618 623 3,632,400
2019/04/25 632 636 625 636 2,927,300
2019/04/24 642 642 632 632 3,231,200
2019/04/23 641 643 636 640 2,102,300
2019/04/22 648 649 642 643 2,377,700
2019/04/19 645 647 640 643 2,211,200
2019/04/18 640 645 639 643 3,395,900
2019/04/17 623 635 622 634 3,693,200
2019/04/16 613 623 613 619 3,100,300
2019/04/15 619 624 616 622 3,427,400
2019/04/12 616 617 610 614 2,091,200
2019/04/11 612 616 608 615 1,923,300
2019/04/10 606 613 603 612 2,421,200
2019/04/09 611 617 611 615 2,215,800
2019/04/08 620 621 613 615 1,930,400
2019/04/05 616 623 614 620 2,755,400
2019/04/04 606 617 603 616 2,938,100
2019/04/03 605 611 604 606 3,327,300
2019/04/02 615 617 604 606 3,223,600
2019/04/01 597 610 595 605 4,883,700
2019/03/29 603 603 588 588 3,202,800
2019/03/28 593 594 586 593 3,848,200
2019/03/27 604 604 592 601 4,794,600
2019/03/26 595 610 594 609 5,309,800
2019/03/25 598 598 585 590 4,974,800
2019/03/22 607 614 605 610 4,538,000
2019/03/20 600 604 599 603 3,131,500
2019/03/19 599 604 597 600 3,439,100
2019/03/18 608 610 599 600 4,131,400
2019/03/15 602 606 600 601 3,371,900
2019/03/14 607 607 597 597 3,639,200
2019/03/13 608 613 600 604 4,806,500
2019/03/12 606 611 603 603 3,632,200
2019/03/11 590 599 587 597 2,704,200
2019/03/08 599 602 590 593 3,882,500
2019/03/07 614 614 603 605 4,940,400
2019/03/06 626 627 618 619 3,668,700
2019/03/05 637 638 627 628 3,619,700
2019/03/04 640 647 637 646 3,552,900
2019/03/01 626 637 624 635 3,997,700
2019/02/28 635 635 625 625 3,659,200
2019/02/27 634 640 632 637 3,639,100
2019/02/26 636 640 629 630 2,774,200
2019/02/25 629 635 626 635 3,149,100
2019/02/22 617 625 615 623 3,143,400
2019/02/21 631 633 623 623 4,839,600
2019/02/20 637 640 631 631 4,106,800
2019/02/19 637 639 632 636 3,664,600
2019/02/18 641 643 636 640 3,100,800
2019/02/15 629 634 625 630 3,490,200
2019/02/14 634 646 634 638 4,590,000
2019/02/13 632 643 625 641 6,170,500
2019/02/12 628 652 625 642 6,177,100
2019/02/08 644 647 629 629 4,231,300
2019/02/07 651 655 645 654 3,037,100
2019/02/06 650 654 647 650 2,736,300
2019/02/05 654 654 646 648 3,250,100
2019/02/04 674 674 647 651 7,325,800
2019/02/01 667 675 664 674 2,355,100
2019/01/31 669 675 663 673 2,698,400
2019/01/30 668 670 658 660 2,965,400
2019/01/29 665 671 660 665 3,343,000
2019/01/28 681 684 672 673 3,658,400
2019/01/25 668 680 667 675 3,580,100
2019/01/24 655 668 653 663 2,495,700
2019/01/23 654 671 654 664 3,020,700
2019/01/22 676 676 663 663 2,615,800
2019/01/21 674 681 672 673 3,175,000
2019/01/18 663 674 659 669 3,297,000
2019/01/17 669 671 656 658 4,402,200
2019/01/16 647 656 643 652 3,478,800
2019/01/15 638 647 634 644 3,151,800
2019/01/11 644 653 640 643 3,404,700
2019/01/10 631 637 626 635 3,624,400
2019/01/09 641 644 631 639 4,734,200
2019/01/08 619 633 615 627 4,952,100
2019/01/07 609 622 606 618 5,098,500
2019/01/04 572 586 569 586 6,119,200

このページの先頭へ