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
2022/12/30 504 518 503 510 13,774,000
2022/12/29 501 510 497 504 12,768,500
2022/12/28 505 510 502 507 9,929,300
2022/12/27 510 513 501 506 11,137,300
2022/12/26 511 516 506 506 9,426,500
2022/12/23 514 514 504 506 13,188,000
2022/12/22 526 539 517 520 22,978,000
2022/12/21 524 525 507 516 25,049,500
2022/12/20 591 592 529 530 32,918,000
2022/12/19 584 587 578 582 9,985,600
2022/12/16 596 605 590 594 11,626,100
2022/12/15 575 598 573 598 16,798,600
2022/12/14 588 592 576 581 25,524,100
2022/12/13 598 608 598 604 13,731,200
2022/12/12 592 592 587 591 8,052,000
2022/12/09 588 600 586 586 11,441,800
2022/12/08 579 594 573 591 12,021,100
2022/12/07 587 595 585 589 8,661,100
2022/12/06 591 593 581 593 14,892,300
2022/12/05 585 585 571 574 14,433,000
2022/12/02 610 611 588 589 22,937,600
2022/12/01 630 634 619 626 19,392,300
2022/11/30 626 636 618 636 20,364,700
2022/11/29 623 627 608 627 15,000,300
2022/11/28 611 621 611 615 13,212,000
2022/11/25 605 609 600 608 9,123,100
2022/11/24 595 608 592 603 16,733,400
2022/11/22 605 619 605 614 18,345,700
2022/11/21 593 600 591 591 12,678,300
2022/11/18 590 603 589 593 17,676,700
2022/11/17 575 588 571 577 14,672,000
2022/11/16 577 581 564 577 21,863,400
2022/11/15 588 602 582 597 18,152,200
2022/11/14 595 595 579 579 27,607,400
2022/11/11 631 633 603 612 32,738,700
2022/11/10 616 635 615 630 26,078,100
2022/11/09 647 648 616 620 33,599,600
2022/11/08 637 665 633 653 42,507,700
2022/11/07 616 643 611 640 47,417,800
2022/11/04 568 619 567 616 93,076,200
2022/11/02 504 522 503 522 24,366,600
2022/11/01 503 512 500 504 17,116,200
2022/10/31 493 501 489 500 13,811,900
2022/10/28 482 491 481 482 15,977,500
2022/10/27 495 495 479 485 17,223,500
2022/10/26 502 509 497 497 11,901,200
2022/10/25 501 505 495 502 9,727,300
2022/10/24 499 501 494 496 10,694,500
2022/10/21 501 505 494 495 11,454,200
2022/10/20 503 510 502 504 11,891,900
2022/10/19 505 512 501 506 13,122,000
2022/10/18 519 521 501 509 21,116,300
2022/10/17 490 511 490 509 24,287,200
2022/10/14 493 504 488 500 28,123,500
2022/10/13 475 481 471 477 19,376,500
2022/10/12 483 486 467 467 26,182,700
2022/10/11 499 505 484 486 26,220,600
2022/10/07 512 522 505 512 19,036,600
2022/10/06 535 546 518 522 20,425,100
2022/10/05 559 560 530 531 21,039,000
2022/10/04 550 556 544 548 18,817,200
2022/10/03 511 536 511 534 24,576,300
2022/09/30 555 556 517 518 33,294,300
2022/09/29 580 583 560 563 20,307,000
2022/09/28 591 593 553 569 29,772,600
2022/09/27 588 599 582 598 17,845,700
2022/09/26 593 594 575 583 28,240,600
2022/09/22 583 610 581 610 23,053,600
2022/09/21 613 613 592 592 18,040,100
2022/09/20 605 617 601 612 14,343,300
2022/09/16 611 614 602 608 18,599,600
2022/09/15 606 618 603 615 15,041,400
2022/09/14 605 624 604 611 25,049,900
2022/09/13 623 624 593 615 35,661,800
2022/09/12 621 638 618 627 28,480,200
2022/09/09 612 620 609 615 19,407,000
2022/09/08 602 617 596 612 25,316,400
2022/09/07 581 603 580 602 27,227,300
2022/09/06 574 581 563 581 19,849,800
2022/09/05 576 577 565 576 15,882,200
2022/09/02 565 571 561 570 18,844,600
2022/09/01 559 568 558 567 20,019,400
2022/08/31 541 563 540 559 20,608,200
2022/08/30 541 545 538 543 11,059,500
2022/08/29 523 540 522 538 16,226,700
2022/08/26 539 539 529 533 13,790,100
2022/08/25 533 542 532 537 14,023,900
2022/08/24 526 534 524 529 14,251,500
2022/08/23 523 528 519 520 11,019,700
2022/08/22 519 528 514 526 10,533,300
2022/08/19 522 524 515 523 9,077,400
2022/08/18 525 525 516 518 11,188,500
2022/08/17 524 526 520 523 10,811,900
2022/08/16 518 524 506 514 20,184,000
2022/08/15 511 527 510 518 18,555,300
2022/08/12 500 509 499 508 13,928,600
2022/08/10 491 502 487 495 16,592,500
2022/08/09 487 498 486 494 14,676,400
2022/08/08 473 487 472 485 13,997,700
2022/08/05 477 477 469 473 15,278,300
2022/08/04 479 488 478 485 18,429,900
2022/08/03 469 477 461 473 17,039,700
2022/08/02 471 473 461 468 16,654,200
2022/08/01 462 477 462 476 20,767,400
2022/07/29 483 484 457 460 36,223,800
2022/07/28 470 506 465 488 85,099,400
2022/07/27 450 451 435 440 15,357,900
2022/07/26 447 453 445 450 12,609,900
2022/07/25 441 448 438 442 8,803,300
2022/07/22 449 449 439 447 11,174,500
2022/07/21 448 456 446 447 9,081,500
2022/07/20 451 452 446 451 12,597,400
2022/07/19 443 449 437 447 12,941,200
2022/07/15 442 442 430 437 13,588,200
2022/07/14 432 442 428 439 11,724,600
2022/07/13 426 431 422 431 12,277,800
2022/07/12 434 435 425 427 8,887,000
2022/07/11 432 441 426 436 18,624,100
2022/07/08 430 436 420 420 20,525,000
2022/07/07 426 432 418 429 13,210,800
2022/07/06 431 433 414 418 17,845,100
2022/07/05 446 449 440 443 10,261,200
2022/07/04 441 442 434 440 11,612,300
2022/07/01 451 454 430 433 28,260,500
2022/06/30 473 476 458 459 17,630,500
2022/06/29 472 481 468 470 21,127,300
2022/06/28 455 474 454 473 29,394,700
2022/06/27 454 455 441 447 26,981,100
2022/06/24 480 481 441 446 41,362,500
2022/06/23 484 493 476 488 26,334,200
2022/06/22 463 486 462 482 33,954,300
2022/06/21 450 453 445 450 13,339,500
2022/06/20 448 451 438 445 24,706,900
2022/06/17 433 442 424 436 30,571,900
2022/06/16 447 466 443 457 27,235,300
2022/06/15 448 450 437 439 14,908,800
2022/06/14 427 444 426 443 14,485,800
2022/06/13 446 451 436 438 19,612,800
2022/06/10 449 459 442 453 22,136,500
2022/06/09 443 455 440 449 23,534,000
2022/06/08 424 440 419 437 25,111,700
2022/06/07 409 422 408 418 19,203,000
2022/06/06 398 407 397 405 9,812,600
2022/06/03 404 405 394 400 15,270,900
2022/06/02 392 405 390 404 21,583,400
2022/06/01 388 393 384 391 16,812,900
2022/05/31 381 390 381 385 11,087,300
2022/05/30 397 398 383 384 16,072,800
2022/05/27 384 392 377 390 16,936,100
2022/05/26 376 387 375 378 12,361,700
2022/05/25 387 387 368 381 24,548,900
2022/05/24 391 397 386 395 20,923,400
2022/05/23 384 388 380 387 17,370,000
2022/05/20 379 386 378 380 17,066,900
2022/05/19 366 379 364 377 18,222,000
2022/05/18 369 378 368 377 20,599,000
2022/05/17 365 371 361 368 13,447,100
2022/05/16 371 373 363 368 17,057,100
2022/05/13 357 364 349 360 27,267,000
2022/05/12 341 362 332 361 35,735,500
2022/05/11 333 349 331 340 33,235,800
2022/05/10 340 345 330 333 20,082,600
2022/05/09 343 346 335 340 16,892,800
2022/05/06 330 345 329 345 23,675,400
2022/05/02 327 333 322 327 14,747,800
2022/04/28 321 327 312 327 17,937,900
2022/04/27 317 320 311 318 27,794,400
2022/04/26 308 310 306 308 10,440,000
2022/04/25 311 314 306 308 13,396,900
2022/04/22 321 323 316 319 11,869,300
2022/04/21 332 334 326 328 12,760,600
2022/04/20 325 336 323 335 21,853,600
2022/04/19 313 320 312 320 10,781,500
2022/04/18 306 311 305 309 7,194,400
2022/04/15 309 312 306 308 9,017,200
2022/04/14 306 313 302 313 9,542,300
2022/04/13 309 310 304 307 8,874,200
2022/04/12 311 312 306 308 9,339,800
2022/04/11 303 312 302 312 11,933,000
2022/04/08 313 313 301 304 16,866,500
2022/04/07 306 313 303 311 11,439,700
2022/04/06 320 320 313 313 10,617,600
2022/04/05 323 326 320 324 11,341,900
2022/04/04 322 322 316 320 8,809,100
2022/04/01 323 325 321 321 13,072,100
2022/03/31 327 333 317 331 16,964,300
2022/03/30 331 334 322 330 18,343,100
2022/03/29 332 333 326 327 13,065,600
2022/03/28 320 333 318 332 21,278,900
2022/03/25 320 323 318 321 19,548,000
2022/03/24 304 318 303 317 18,626,700
2022/03/23 300 309 300 309 19,872,100
2022/03/22 289 295 288 295 15,280,700
2022/03/18 286 287 281 285 13,467,500
2022/03/17 289 292 285 290 13,298,800
2022/03/16 284 284 278 281 12,113,200
2022/03/15 272 280 271 277 12,361,600
2022/03/14 266 275 266 272 12,699,600
2022/03/11 266 268 263 264 13,480,200
2022/03/10 268 274 265 273 20,090,600
2022/03/09 262 267 254 257 17,592,700
2022/03/08 260 265 253 254 22,598,900
2022/03/07 270 273 263 267 20,792,000
2022/03/04 289 289 277 279 21,722,400
2022/03/03 290 298 290 293 15,749,800
2022/03/02 291 293 282 282 21,566,800
2022/03/01 304 304 298 298 12,503,700
2022/02/28 308 309 300 300 16,119,100
2022/02/25 300 307 299 306 12,494,400
2022/02/24 302 306 296 300 23,115,000
2022/02/22 320 320 305 306 20,098,100
2022/02/21 330 331 324 325 13,036,400
2022/02/18 330 338 330 335 11,977,700
2022/02/17 335 338 331 335 12,717,900
2022/02/16 331 334 328 333 14,301,000
2022/02/15 320 327 320 324 13,284,800
2022/02/14 321 324 316 319 11,916,900
2022/02/10 329 330 325 327 10,423,800
2022/02/09 324 328 321 325 13,184,600
2022/02/08 316 323 315 321 10,516,500
2022/02/07 324 325 316 316 12,356,500
2022/02/04 323 325 318 321 11,033,100
2022/02/03 318 329 318 325 11,777,800
2022/02/02 311 324 310 324 25,347,800
2022/02/01 330 339 307 307 33,502,700
2022/01/31 328 328 315 325 16,566,100
2022/01/28 311 321 308 321 13,410,400
2022/01/27 316 319 304 307 17,959,700
2022/01/26 311 315 307 311 8,726,700
2022/01/25 314 315 306 310 13,296,900
2022/01/24 306 314 305 311 10,617,800
2022/01/21 311 312 302 310 21,983,300
2022/01/20 320 324 314 322 15,750,200
2022/01/19 327 331 323 324 17,823,900
2022/01/18 337 343 332 334 15,581,000
2022/01/17 334 341 333 337 11,305,600
2022/01/14 340 342 330 331 17,195,400
2022/01/13 340 343 334 342 13,055,100
2022/01/12 337 340 336 340 10,733,100
2022/01/11 337 340 332 334 9,991,600
2022/01/07 339 341 331 335 11,821,700
2022/01/06 342 346 333 335 18,350,000
2022/01/05 345 349 341 345 16,967,900
2022/01/04 327 340 323 338 22,131,300

このページの先頭へ