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
2021/12/30 320 322 314 321 7,663,300
2021/12/29 326 329 320 322 8,389,500
2021/12/28 326 328 322 325 7,276,900
2021/12/27 322 324 319 322 6,281,500
2021/12/24 328 332 320 321 11,208,200
2021/12/23 320 325 320 325 5,634,600
2021/12/22 320 323 317 320 8,913,300
2021/12/21 318 320 314 317 8,813,800
2021/12/20 317 322 313 315 13,160,000
2021/12/17 323 331 322 326 15,516,200
2021/12/16 326 331 324 326 11,218,500
2021/12/15 320 328 319 322 12,102,600
2021/12/14 325 328 322 323 14,490,300
2021/12/13 334 337 328 331 17,506,100
2021/12/10 341 343 330 330 18,066,600
2021/12/09 352 353 343 346 13,303,000
2021/12/08 354 360 347 356 16,917,600
2021/12/07 349 352 344 352 12,734,500
2021/12/06 346 353 338 341 17,337,100
2021/12/03 350 352 340 351 18,041,300
2021/12/02 348 348 333 343 21,747,600
2021/12/01 358 368 352 354 25,894,200
2021/11/30 393 396 366 366 23,751,800
2021/11/29 396 397 382 383 20,836,700
2021/11/26 417 419 403 408 15,159,000
2021/11/25 420 426 410 422 16,523,000
2021/11/24 403 420 402 415 26,730,300
2021/11/22 389 395 378 395 12,986,100
2021/11/19 385 391 383 388 8,726,500
2021/11/18 388 393 384 392 12,737,600
2021/11/17 406 406 391 393 18,937,900
2021/11/16 404 410 396 400 22,719,500
2021/11/15 385 403 379 402 26,036,800
2021/11/12 385 392 381 384 15,795,300
2021/11/11 378 386 376 381 15,767,300
2021/11/10 375 385 373 377 16,646,600
2021/11/09 375 377 370 372 9,167,800
2021/11/08 369 385 369 370 19,487,200
2021/11/05 386 387 360 368 28,097,000
2021/11/04 373 381 367 379 21,612,500
2021/11/02 373 376 360 367 14,760,000
2021/11/01 369 373 362 372 11,736,400
2021/10/29 370 372 361 363 11,100,400
2021/10/28 365 370 361 365 13,850,300
2021/10/27 362 364 354 364 12,592,500
2021/10/26 369 372 363 363 10,287,800
2021/10/25 365 368 360 365 18,176,900
2021/10/22 366 374 364 369 14,129,900
2021/10/21 386 389 370 370 24,819,500
2021/10/20 371 388 368 380 26,715,000
2021/10/19 374 377 365 373 23,922,100
2021/10/18 365 383 365 375 35,221,400
2021/10/15 357 371 355 368 35,400,300
2021/10/14 346 353 332 352 31,240,300
2021/10/13 330 350 329 350 38,332,600
2021/10/12 323 334 322 332 27,775,100
2021/10/11 305 323 304 322 24,924,000
2021/10/08 295 308 295 304 24,714,500
2021/10/07 294 295 289 290 17,226,000
2021/10/06 318 318 291 293 41,244,100
2021/10/05 325 328 313 318 26,744,100
2021/10/04 311 326 311 324 38,429,300
2021/10/01 303 309 300 308 13,177,000
2021/09/30 302 310 300 307 21,682,500
2021/09/29 293 302 293 301 21,991,000
2021/09/28 292 297 291 296 17,180,900
2021/09/27 286 292 286 291 14,603,900
2021/09/24 282 284 278 283 14,061,600
2021/09/22 278 278 273 275 11,726,300
2021/09/21 278 282 277 279 11,804,400
2021/09/17 282 287 282 287 9,612,900
2021/09/16 289 291 283 285 13,006,200
2021/09/15 285 288 284 285 8,927,200
2021/09/14 288 293 287 290 16,177,000
2021/09/13 283 285 280 284 13,004,600
2021/09/10 285 289 285 287 10,582,900
2021/09/09 294 294 285 286 14,480,200
2021/09/08 283 295 282 295 17,062,400
2021/09/07 287 290 285 287 11,466,900
2021/09/06 287 288 284 285 11,360,500
2021/09/03 281 285 281 284 12,050,200
2021/09/02 281 282 278 280 7,820,600
2021/09/01 282 285 281 283 9,779,300
2021/08/31 277 282 275 281 11,020,400
2021/08/30 280 283 278 281 11,057,700
2021/08/27 269 275 267 273 10,794,100
2021/08/26 271 272 268 271 11,869,200
2021/08/25 270 282 269 275 21,346,800
2021/08/24 270 273 267 268 13,413,500
2021/08/23 273 276 269 269 14,913,100
2021/08/20 282 284 268 268 23,769,100
2021/08/19 290 292 286 287 10,459,900
2021/08/18 290 296 290 294 4,913,000
2021/08/17 300 301 291 291 13,680,900
2021/08/16 300 302 298 299 8,660,000
2021/08/13 302 305 301 305 8,375,100
2021/08/12 307 309 303 306 11,099,400
2021/08/11 300 307 298 304 13,888,000
2021/08/10 300 303 295 297 13,926,000
2021/08/06 299 304 298 304 7,379,800
2021/08/05 300 302 298 301 9,958,300
2021/08/04 307 309 302 303 9,284,200
2021/08/03 301 310 300 310 11,286,600
2021/08/02 303 308 299 303 12,013,500
2021/07/30 307 310 303 306 15,723,200
2021/07/29 308 315 302 305 26,219,400
2021/07/28 304 310 299 309 60,203,600
2021/07/27 281 287 279 285 14,245,900
2021/07/26 283 285 276 278 13,433,400
2021/07/21 284 288 279 279 11,331,100
2021/07/20 280 282 276 276 15,284,700
2021/07/19 293 293 286 286 17,327,200
2021/07/16 294 300 293 297 9,184,100
2021/07/15 299 300 295 295 17,597,100
2021/07/14 306 308 301 301 10,162,200
2021/07/13 308 311 308 309 6,419,300
2021/07/12 312 313 307 309 8,036,500
2021/07/09 302 307 298 306 17,384,900
2021/07/08 304 306 302 303 6,910,900
2021/07/07 301 307 300 302 12,548,000
2021/07/06 314 316 306 308 17,187,800
2021/07/05 323 326 317 318 11,643,300
2021/07/02 317 325 317 325 17,795,800
2021/07/01 312 316 312 315 8,474,600
2021/06/30 313 315 309 312 6,261,000
2021/06/29 312 317 308 311 11,494,800
2021/06/28 308 316 307 316 10,174,400
2021/06/25 303 310 303 309 10,262,600
2021/06/24 299 302 297 299 6,081,900
2021/06/23 300 302 295 297 7,420,600
2021/06/22 301 302 298 300 9,256,100
2021/06/21 295 297 292 293 13,051,900
2021/06/18 306 306 299 300 12,351,100
2021/06/17 311 312 307 308 9,365,400
2021/06/16 312 316 308 309 8,255,000
2021/06/15 311 314 308 311 8,026,400
2021/06/14 311 316 309 309 7,414,400
2021/06/11 314 314 307 307 13,188,700
2021/06/10 319 320 314 317 7,670,900
2021/06/09 320 324 319 319 6,158,900
2021/06/08 319 323 316 319 8,638,800
2021/06/07 325 328 315 319 14,015,600
2021/06/04 325 330 320 329 15,127,300
2021/06/03 319 327 318 321 15,056,900
2021/06/02 309 320 308 320 18,714,800
2021/06/01 307 311 305 310 8,613,000
2021/05/31 304 307 302 304 8,032,500
2021/05/28 297 309 296 309 21,759,300
2021/05/27 295 299 294 294 8,712,300
2021/05/26 292 295 290 295 7,658,100
2021/05/25 296 297 291 292 10,654,300
2021/05/24 297 300 294 294 8,929,100
2021/05/21 298 300 293 293 12,526,100
2021/05/20 295 302 293 300 13,537,200
2021/05/19 305 308 299 299 15,765,200
2021/05/18 304 315 304 309 13,858,600
2021/05/17 307 309 303 308 14,618,000
2021/05/14 300 306 296 303 13,281,200
2021/05/13 293 309 292 300 18,278,300
2021/05/12 300 301 286 300 25,617,700
2021/05/11 307 310 302 303 11,400,000
2021/05/10 307 312 306 311 9,052,000
2021/05/07 304 306 298 305 15,413,000
2021/05/06 300 306 299 305 14,603,700
2021/04/30 298 300 294 296 9,830,000
2021/04/28 301 301 297 299 8,381,900
2021/04/27 294 306 293 301 13,215,500
2021/04/26 291 297 288 295 9,059,100
2021/04/23 286 291 283 289 8,194,800
2021/04/22 284 289 282 287 15,578,000
2021/04/21 289 289 278 281 25,151,500
2021/04/20 307 307 296 297 21,768,200
2021/04/19 311 311 307 310 10,092,500
2021/04/16 314 315 308 313 11,012,600
2021/04/15 316 323 313 315 14,425,300
2021/04/14 309 316 306 316 13,244,400
2021/04/13 309 314 307 313 14,414,400
2021/04/12 310 314 308 310 14,336,500
2021/04/09 306 310 304 306 10,215,900
2021/04/08 306 307 301 304 8,664,200
2021/04/07 305 310 304 308 12,602,600
2021/04/06 309 309 299 303 18,091,700
2021/04/05 306 313 306 312 8,957,900
2021/04/02 304 309 301 309 14,897,300
2021/04/01 317 317 303 304 22,801,400
2021/03/31 314 320 311 315 17,972,500
2021/03/30 311 316 310 315 19,281,100
2021/03/29 311 313 304 308 17,490,800
2021/03/26 309 316 305 306 15,936,700
2021/03/25 299 308 298 302 15,873,300
2021/03/24 302 305 292 294 23,525,300
2021/03/23 308 313 306 307 15,220,200
2021/03/22 312 314 306 306 20,792,300
2021/03/19 314 320 310 317 24,476,800
2021/03/18 321 321 311 315 23,594,300
2021/03/17 325 326 316 320 22,807,700
2021/03/16 332 333 326 327 18,351,900
2021/03/15 332 338 330 332 19,668,300
2021/03/12 333 334 322 329 21,561,200
2021/03/11 339 348 330 333 30,201,800
2021/03/10 335 344 325 339 36,324,500
2021/03/09 322 337 318 335 44,057,800
2021/03/08 326 332 312 315 30,891,900
2021/03/05 315 320 310 320 23,127,400
2021/03/04 315 317 306 311 17,244,500
2021/03/03 308 321 307 314 26,334,700
2021/03/02 313 318 303 307 21,685,500
2021/03/01 304 313 299 313 21,304,600
2021/02/26 300 307 298 302 22,102,700
2021/02/25 306 307 299 305 20,073,500
2021/02/24 297 305 292 298 22,576,200
2021/02/22 301 301 290 293 20,054,800
2021/02/19 301 304 287 293 24,399,900
2021/02/18 318 318 300 301 29,000,300
2021/02/17 304 319 304 315 22,189,200
2021/02/16 310 310 298 306 29,416,100
2021/02/15 321 322 307 309 28,786,400
2021/02/12 317 318 302 317 27,802,300
2021/02/10 303 323 302 316 40,736,000
2021/02/09 320 324 295 303 34,494,800
2021/02/08 308 318 305 311 35,410,200
2021/02/05 296 324 294 306 79,938,800
2021/02/04 276 289 276 283 30,555,200
2021/02/03 255 283 255 275 48,265,400
2021/02/02 242 252 240 247 18,018,500
2021/02/01 237 246 236 242 12,050,500
2021/01/29 250 252 237 237 29,283,400
2021/01/28 231 256 231 253 32,840,100
2021/01/27 232 237 232 237 10,205,300
2021/01/26 237 237 231 235 9,805,500
2021/01/25 240 240 234 235 10,284,800
2021/01/22 240 242 236 237 13,002,800
2021/01/21 236 244 235 241 23,660,200
2021/01/20 231 235 227 234 13,665,000
2021/01/19 224 231 222 231 14,112,600
2021/01/18 226 229 221 222 12,630,700
2021/01/15 231 232 226 228 10,958,600
2021/01/14 226 231 224 230 17,980,600
2021/01/13 232 234 228 229 12,223,800
2021/01/12 231 236 230 232 13,853,900
2021/01/08 232 233 225 230 15,338,300
2021/01/07 227 238 225 232 30,945,700
2021/01/06 214 224 213 223 18,014,300
2021/01/05 209 214 207 214 11,545,500
2021/01/04 220 221 208 211 20,587,900

このページの先頭へ