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
2020/12/30 215 218 211 217 12,952,800
2020/12/29 210 215 209 214 16,493,700
2020/12/28 210 211 205 206 10,608,800
2020/12/25 210 212 209 211 5,802,000
2020/12/24 210 214 208 208 11,833,700
2020/12/23 215 216 205 206 14,704,300
2020/12/22 213 220 211 213 12,581,000
2020/12/21 219 223 214 216 13,074,800
2020/12/18 210 219 209 218 15,095,500
2020/12/17 225 228 209 210 30,817,800
2020/12/16 210 226 209 223 42,007,300
2020/12/15 200 209 198 208 19,262,700
2020/12/14 195 201 194 201 12,578,800
2020/12/11 198 198 192 194 12,710,000
2020/12/10 194 199 194 198 11,908,800
2020/12/09 189 195 189 195 11,898,500
2020/12/08 191 192 188 189 12,821,300
2020/12/07 196 198 191 191 11,297,100
2020/12/04 195 196 193 195 8,813,300
2020/12/03 194 196 192 194 13,869,800
2020/12/02 194 196 191 193 10,212,300
2020/12/01 188 193 187 193 14,177,000
2020/11/30 196 196 188 188 60,288,700
2020/11/27 198 198 195 196 9,767,000
2020/11/26 200 203 197 197 11,497,700
2020/11/25 199 205 199 203 25,770,800
2020/11/24 196 198 193 196 16,209,800
2020/11/20 189 193 188 193 8,962,400
2020/11/19 194 197 188 191 16,172,200
2020/11/18 198 199 192 195 27,440,100
2020/11/17 206 208 199 205 20,373,400
2020/11/16 200 206 190 202 33,786,700
2020/11/13 196 200 195 197 9,025,000
2020/11/12 199 207 195 200 13,422,600
2020/11/11 207 210 198 200 14,859,100
2020/11/10 196 204 195 203 28,300,600
2020/11/09 195 196 188 188 12,596,600
2020/11/06 194 198 192 195 18,288,400
2020/11/05 198 198 192 195 21,302,200
2020/11/04 209 209 200 206 16,223,000
2020/11/02 195 202 194 201 12,550,300
2020/10/30 198 199 190 190 13,686,100
2020/10/29 193 204 192 202 8,692,600
2020/10/28 206 206 197 198 12,659,500
2020/10/27 212 212 207 208 8,890,500
2020/10/26 215 216 213 213 5,279,000
2020/10/23 214 216 212 215 7,749,000
2020/10/22 214 215 211 211 6,405,100
2020/10/21 212 217 212 216 8,374,000
2020/10/20 214 215 210 212 5,027,700
2020/10/19 214 216 212 214 8,413,100
2020/10/16 215 215 210 211 6,375,900
2020/10/15 211 215 210 213 7,084,000
2020/10/14 215 216 209 210 10,307,600
2020/10/13 225 225 216 218 9,957,300
2020/10/12 226 226 221 223 5,682,400
2020/10/09 233 235 226 226 10,973,800
2020/10/08 245 245 236 236 6,745,100
2020/10/07 240 243 237 243 3,893,800
2020/10/06 239 247 239 245 6,556,100
2020/10/05 234 241 234 240 10,023,100
2020/10/02 234 236 224 226 12,016,500
2020/09/30 233 241 229 231 10,847,900
2020/09/29 239 243 236 241 8,713,500
2020/09/28 227 236 222 236 6,764,200
2020/09/25 230 232 221 225 11,234,000
2020/09/24 231 233 226 228 7,477,200
2020/09/23 241 241 232 233 8,333,500
2020/09/18 250 251 245 246 6,373,200
2020/09/17 251 254 245 246 6,258,500
2020/09/16 261 261 253 253 7,225,900
2020/09/15 264 265 259 262 5,588,600
2020/09/14 262 267 260 266 4,688,500
2020/09/11 260 262 258 261 5,069,000
2020/09/10 260 263 256 262 5,332,400
2020/09/09 255 259 254 258 6,948,700
2020/09/08 260 262 258 260 4,026,800
2020/09/07 257 262 255 258 5,769,300
2020/09/04 253 256 252 254 5,654,700
2020/09/03 256 258 252 258 5,320,100
2020/09/02 257 259 250 251 7,691,700
2020/09/01 258 261 254 256 8,851,900
2020/08/31 254 262 253 255 9,770,600
2020/08/28 250 257 247 249 12,608,900
2020/08/27 250 250 246 247 5,601,800
2020/08/26 249 253 247 253 4,293,300
2020/08/25 251 256 250 253 7,410,100
2020/08/24 252 252 245 246 4,624,300
2020/08/21 252 256 249 252 8,669,600
2020/08/20 246 253 245 246 8,743,200
2020/08/19 240 249 238 246 5,109,200
2020/08/18 247 247 240 243 7,399,900
2020/08/17 248 252 246 248 3,799,200
2020/08/14 247 250 245 248 4,467,200
2020/08/13 256 257 248 249 10,720,100
2020/08/12 245 253 245 249 13,980,100
2020/08/11 237 247 237 246 14,204,600
2020/08/07 226 230 224 227 9,495,500
2020/08/06 225 229 223 225 7,085,000
2020/08/05 217 226 214 224 10,877,100
2020/08/04 213 226 212 224 11,424,000
2020/08/03 206 214 206 209 10,752,000
2020/07/31 214 214 205 206 14,512,700
2020/07/30 223 225 213 217 13,790,200
2020/07/29 234 234 218 222 20,867,200
2020/07/28 247 247 234 235 26,931,900
2020/07/27 272 273 268 269 8,036,500
2020/07/22 282 285 278 278 5,485,800
2020/07/21 277 278 272 275 5,829,500
2020/07/20 279 283 275 278 5,717,400
2020/07/17 289 290 282 283 6,743,500
2020/07/16 287 297 285 290 12,515,900
2020/07/15 276 286 276 283 10,150,500
2020/07/14 270 274 266 272 6,175,300
2020/07/13 265 275 264 274 9,039,900
2020/07/10 266 267 258 258 9,895,000
2020/07/09 273 273 267 270 6,505,300
2020/07/08 267 274 264 271 9,627,300
2020/07/07 274 275 266 266 7,502,000
2020/07/06 264 274 263 274 7,299,800
2020/07/03 266 268 260 262 5,926,200
2020/07/02 262 269 261 263 13,261,500
2020/07/01 271 272 261 262 9,344,500
2020/06/30 267 274 265 266 9,159,100
2020/06/29 272 273 263 263 15,743,800
2020/06/26 283 284 275 277 7,689,100
2020/06/25 285 285 276 277 14,793,400
2020/06/24 300 301 292 292 9,670,600
2020/06/23 302 308 298 302 9,127,200
2020/06/22 302 305 300 300 5,050,400
2020/06/19 309 310 302 302 11,977,100
2020/06/18 310 313 306 309 7,488,700
2020/06/17 319 322 313 316 8,876,700
2020/06/16 309 327 308 326 11,864,600
2020/06/15 306 313 296 296 8,193,600
2020/06/12 297 315 295 311 14,944,800
2020/06/11 327 330 313 313 10,095,100
2020/06/10 333 341 330 337 8,424,400
2020/06/09 346 350 336 341 8,868,400
2020/06/08 348 352 342 348 10,566,700
2020/06/05 323 336 322 336 9,131,600
2020/06/04 339 341 317 320 11,205,600
2020/06/03 320 325 316 325 10,921,600
2020/06/02 308 311 305 307 8,345,300
2020/06/01 303 311 301 303 6,235,300
2020/05/29 322 322 304 304 12,294,100
2020/05/28 322 339 321 334 17,208,400
2020/05/27 298 315 296 314 11,444,900
2020/05/26 289 298 286 298 10,309,900
2020/05/25 291 292 285 288 6,530,600
2020/05/22 298 299 287 288 8,338,800
2020/05/21 301 302 294 297 6,066,500
2020/05/20 284 296 284 294 8,274,900
2020/05/19 300 302 296 297 6,726,700
2020/05/18 295 295 287 288 4,367,600
2020/05/15 289 295 289 293 6,737,000
2020/05/14 289 292 285 285 6,244,600
2020/05/13 290 297 287 291 5,851,400
2020/05/12 303 303 299 299 5,169,600
2020/05/11 293 309 291 309 7,350,400
2020/05/08 280 289 277 289 7,795,800
2020/05/07 284 285 275 276 7,401,400
2020/05/01 296 299 287 288 5,883,200
2020/04/30 299 310 298 305 8,981,900
2020/04/28 294 296 288 291 5,404,300
2020/04/27 289 294 285 294 7,864,100
2020/04/24 285 290 282 290 4,111,100
2020/04/23 280 290 278 289 5,504,300
2020/04/22 283 283 276 277 6,166,100
2020/04/21 294 295 287 287 7,799,200
2020/04/20 297 301 297 298 3,567,400
2020/04/17 294 303 294 300 6,256,500
2020/04/16 291 295 288 292 6,524,800
2020/04/15 301 304 292 296 9,862,400
2020/04/14 298 312 297 309 7,736,500
2020/04/13 315 316 305 305 6,553,900
2020/04/10 314 326 311 322 7,948,400
2020/04/09 310 316 307 314 10,448,100
2020/04/08 308 313 300 308 7,242,800
2020/04/07 310 313 296 308 10,828,900
2020/04/06 281 301 276 297 11,092,100
2020/04/03 284 293 280 283 10,457,600
2020/04/02 294 295 285 286 14,211,900
2020/04/01 303 316 295 298 9,172,700
2020/03/31 321 329 305 306 9,960,500
2020/03/30 325 331 319 328 13,600,000
2020/03/27 331 345 329 345 12,949,800
2020/03/26 329 332 321 322 10,476,800
2020/03/25 324 333 318 333 11,549,400
2020/03/24 296 310 291 310 11,517,000
2020/03/23 302 308 283 288 15,660,000
2020/03/19 300 305 293 303 15,934,300
2020/03/18 290 310 287 293 14,807,400
2020/03/17 274 292 268 289 16,609,200
2020/03/16 296 296 280 281 13,326,100
2020/03/13 287 303 280 290 16,387,000
2020/03/12 310 316 303 309 14,771,600
2020/03/11 323 335 318 318 11,319,000
2020/03/10 312 322 302 318 14,087,300
2020/03/09 329 332 319 320 11,069,600
2020/03/06 355 357 344 345 7,479,600
2020/03/05 361 366 358 365 5,160,900
2020/03/04 353 365 350 362 8,072,600
2020/03/03 367 371 358 358 7,785,000
2020/03/02 350 365 347 362 8,380,600
2020/02/28 364 368 355 359 10,140,400
2020/02/27 377 380 375 376 5,903,900
2020/02/26 382 387 379 384 5,876,700
2020/02/25 388 394 385 386 8,665,000
2020/02/21 406 414 404 404 5,698,500
2020/02/20 411 416 402 405 5,614,800
2020/02/19 409 410 406 406 2,787,000
2020/02/18 407 413 406 409 3,064,900
2020/02/17 409 410 403 408 2,967,300
2020/02/14 415 416 411 413 5,190,500
2020/02/13 425 427 421 421 4,095,000
2020/02/12 426 427 421 424 3,582,100
2020/02/10 420 425 418 421 3,740,900
2020/02/07 423 427 419 425 5,314,700
2020/02/06 415 425 413 421 7,245,900
2020/02/05 408 410 405 408 4,505,000
2020/02/04 400 405 399 403 5,308,000
2020/02/03 399 407 396 402 8,283,400
2020/01/31 411 418 409 413 6,273,500
2020/01/30 415 416 406 407 5,391,700
2020/01/29 415 418 413 414 4,856,500
2020/01/28 419 419 413 417 5,381,700
2020/01/27 420 429 419 419 5,275,300
2020/01/24 424 432 422 424 4,764,400
2020/01/23 427 430 424 425 6,768,000
2020/01/22 422 440 422 435 13,942,100
2020/01/21 455 460 453 454 2,820,700
2020/01/20 457 460 452 454 2,848,600
2020/01/17 448 457 446 457 3,956,900
2020/01/16 450 453 445 446 2,642,300
2020/01/15 448 454 447 448 2,628,800
2020/01/14 450 452 443 452 3,785,500
2020/01/10 454 458 451 451 2,009,800
2020/01/09 454 456 451 455 2,828,500
2020/01/08 448 453 442 447 5,098,100
2020/01/07 454 458 449 456 3,965,300
2020/01/06 452 459 444 446 5,528,300

このページの先頭へ