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
2023/12/29 448 452 448 449 6,262,700
2023/12/28 438 450 436 450 5,799,300
2023/12/27 450 454 447 450 7,176,000
2023/12/26 454 454 445 448 6,555,000
2023/12/25 451 459 450 454 10,122,900
2023/12/22 441 449 440 447 7,635,600
2023/12/21 440 448 439 441 10,786,500
2023/12/20 447 450 443 444 10,012,800
2023/12/19 434 443 431 437 7,133,700
2023/12/18 431 437 425 435 8,863,200
2023/12/15 430 437 426 437 16,137,200
2023/12/14 434 436 420 422 24,778,700
2023/12/13 457 458 449 453 13,057,300
2023/12/12 470 471 461 461 8,070,500
2023/12/11 461 465 458 463 8,963,900
2023/12/08 455 458 450 455 14,155,100
2023/12/07 480 482 468 471 10,055,600
2023/12/06 472 483 470 482 10,120,300
2023/12/05 469 472 466 471 8,427,100
2023/12/04 476 476 465 467 11,860,500
2023/12/01 489 490 481 484 8,266,900
2023/11/30 478 487 476 481 12,743,700
2023/11/29 487 489 482 482 10,538,600
2023/11/28 493 497 485 488 10,683,800
2023/11/27 500 500 491 492 9,446,200
2023/11/24 502 503 494 496 11,368,500
2023/11/22 483 492 481 490 10,774,100
2023/11/21 494 494 480 482 15,842,700
2023/11/20 504 508 492 495 13,033,900
2023/11/17 495 502 493 502 11,793,300
2023/11/16 500 511 498 503 13,264,500
2023/11/15 498 504 495 497 11,763,400
2023/11/14 499 500 493 493 10,011,000
2023/11/13 503 505 491 494 8,610,000
2023/11/10 494 499 490 499 11,702,100
2023/11/09 492 505 491 505 14,210,000
2023/11/08 500 507 488 491 18,050,600
2023/11/07 500 503 492 495 13,141,100
2023/11/06 494 501 489 498 16,210,800
2023/11/02 505 506 484 486 19,811,900
2023/11/01 499 501 489 499 17,266,400
2023/10/31 485 489 477 483 20,328,500
2023/10/30 498 516 479 485 43,370,100
2023/10/27 504 512 497 508 11,139,300
2023/10/26 511 511 500 504 10,129,600
2023/10/25 530 530 509 511 13,600,700
2023/10/24 520 524 504 522 15,474,800
2023/10/23 520 522 510 514 13,395,900
2023/10/20 526 532 519 524 11,392,700
2023/10/19 541 542 528 530 16,392,900
2023/10/18 558 564 548 557 11,290,800
2023/10/17 561 563 543 549 13,020,300
2023/10/16 565 566 550 556 9,414,000
2023/10/13 574 580 565 566 13,063,400
2023/10/12 589 594 581 583 13,100,200
2023/10/11 582 591 575 584 13,388,200
2023/10/10 572 581 560 577 19,349,700
2023/10/06 580 584 566 572 15,946,000
2023/10/05 600 601 578 585 17,523,100
2023/10/04 612 612 578 580 23,481,100
2023/10/03 656 656 624 625 17,910,600
2023/10/02 664 678 658 658 17,087,600
2023/09/29 672 676 649 651 19,663,100
2023/09/28 652 681 650 670 26,909,900
2023/09/27 652 652 633 649 15,115,900
2023/09/26 652 658 641 655 17,276,900
2023/09/25 652 662 645 662 11,495,000
2023/09/22 644 652 627 645 13,837,900
2023/09/21 648 664 648 652 14,173,800
2023/09/20 650 655 641 646 16,994,200
2023/09/19 624 663 623 663 18,717,900
2023/09/15 618 636 618 626 19,436,600
2023/09/14 596 615 595 615 14,761,800
2023/09/13 597 598 591 594 7,609,500
2023/09/12 579 595 579 594 11,173,500
2023/09/11 581 581 571 576 8,121,200
2023/09/08 582 588 578 580 10,630,600
2023/09/07 588 596 585 588 9,492,800
2023/09/06 578 593 576 590 13,074,000
2023/09/05 578 578 567 574 7,795,600
2023/09/04 569 576 568 576 9,055,300
2023/09/01 570 570 563 565 10,392,800
2023/08/31 566 574 563 573 10,106,400
2023/08/30 567 568 562 564 9,319,200
2023/08/29 564 565 559 559 7,672,000
2023/08/28 560 566 557 562 7,185,900
2023/08/25 548 554 546 552 5,407,100
2023/08/24 553 553 545 551 8,435,800
2023/08/23 551 562 548 558 8,258,200
2023/08/22 559 560 551 557 8,854,900
2023/08/21 557 561 550 552 8,011,600
2023/08/18 551 561 550 557 9,996,700
2023/08/17 562 562 544 559 11,180,500
2023/08/16 560 561 550 552 10,284,800
2023/08/15 575 575 565 566 7,013,000
2023/08/14 575 576 565 566 9,843,900
2023/08/10 568 578 567 574 7,344,200
2023/08/09 571 574 565 572 7,985,900
2023/08/08 575 588 575 576 12,767,000
2023/08/07 570 571 562 568 11,980,800
2023/08/04 568 579 566 577 9,342,200
2023/08/03 575 576 567 572 11,973,500
2023/08/02 588 596 581 581 17,516,900
2023/08/01 578 600 573 598 23,374,300
2023/07/31 572 574 566 572 16,547,500
2023/07/28 553 566 542 556 28,814,300
2023/07/27 582 582 555 563 21,819,500
2023/07/26 574 582 564 576 27,031,300
2023/07/25 545 587 544 584 57,694,900
2023/07/24 532 567 532 545 69,530,500
2023/07/21 520 523 514 519 16,035,800
2023/07/20 512 520 509 511 13,240,400
2023/07/19 502 512 501 512 16,817,800
2023/07/18 490 497 486 495 10,758,900
2023/07/14 491 494 482 489 12,733,500
2023/07/13 500 500 488 490 16,287,900
2023/07/12 519 519 501 502 14,032,500
2023/07/11 510 525 507 516 32,773,400
2023/07/10 507 508 495 499 14,826,900
2023/07/07 506 509 500 503 13,659,400
2023/07/06 507 519 504 507 15,743,700
2023/07/05 509 509 501 508 13,459,700
2023/07/04 516 523 510 511 15,802,600
2023/07/03 507 520 504 514 21,106,600
2023/06/30 505 506 492 501 23,734,500
2023/06/29 491 501 491 500 20,544,800
2023/06/28 485 489 479 488 16,876,900
2023/06/27 482 485 478 480 12,466,700
2023/06/26 478 479 471 476 9,597,500
2023/06/23 489 494 474 477 21,700,500
2023/06/22 486 491 484 485 13,513,500
2023/06/21 483 491 480 489 14,294,800
2023/06/20 488 490 483 489 13,406,800
2023/06/19 494 498 486 488 14,993,300
2023/06/16 491 492 481 486 21,454,800
2023/06/15 495 495 485 490 22,522,900
2023/06/14 492 501 491 499 27,463,300
2023/06/13 480 489 480 485 19,439,100
2023/06/12 484 485 478 480 11,398,400
2023/06/09 473 482 472 482 17,181,000
2023/06/08 485 486 471 473 18,930,600
2023/06/07 485 485 474 478 21,944,500
2023/06/06 475 479 470 477 19,377,500
2023/06/05 471 482 467 482 31,097,500
2023/06/02 447 460 447 459 11,579,300
2023/06/01 454 456 443 446 17,846,900
2023/05/31 464 469 457 459 16,283,400
2023/05/30 463 471 457 470 15,351,300
2023/05/29 473 473 461 461 11,730,000
2023/05/26 471 471 463 463 11,442,200
2023/05/25 474 475 468 468 11,842,300
2023/05/24 475 478 470 473 13,156,600
2023/05/23 471 475 469 473 17,708,000
2023/05/22 460 467 459 466 11,137,700
2023/05/19 465 467 459 462 11,085,000
2023/05/18 461 467 458 459 14,844,400
2023/05/17 457 460 453 454 13,719,200
2023/05/16 467 468 453 455 23,353,300
2023/05/15 470 475 467 469 15,859,100
2023/05/12 460 473 456 465 22,530,600
2023/05/11 476 477 462 462 22,105,000
2023/05/10 500 501 476 477 51,823,500
2023/05/09 516 529 513 529 20,660,800
2023/05/08 515 518 511 511 12,740,400
2023/05/02 518 521 514 518 9,912,400
2023/05/01 524 525 517 518 10,356,300
2023/04/28 507 515 503 515 15,600,800
2023/04/27 490 502 489 501 9,733,100
2023/04/26 498 501 489 493 14,970,200
2023/04/25 512 517 504 506 12,466,800
2023/04/24 507 508 500 505 9,449,800
2023/04/21 507 509 501 503 10,387,800
2023/04/20 510 516 506 513 7,551,600
2023/04/19 514 516 509 514 10,261,200
2023/04/18 518 522 514 518 8,826,500
2023/04/17 510 516 506 514 9,532,200
2023/04/14 506 508 502 504 9,581,600
2023/04/13 509 509 501 504 9,251,800
2023/04/12 516 518 510 514 7,745,300
2023/04/11 515 516 508 512 8,413,400
2023/04/10 507 508 501 505 6,264,800
2023/04/07 500 506 499 500 7,960,300
2023/04/06 515 516 497 500 14,175,700
2023/04/05 522 527 518 520 11,611,400
2023/04/04 529 537 525 536 9,620,900
2023/04/03 529 539 526 539 10,728,200
2023/03/31 522 529 521 522 11,302,800
2023/03/30 504 517 503 515 11,368,600
2023/03/29 499 505 494 505 8,758,600
2023/03/28 504 510 493 496 11,865,600
2023/03/27 495 498 490 491 8,541,200
2023/03/24 487 494 487 493 7,133,700
2023/03/23 479 496 477 495 11,559,700
2023/03/22 488 490 479 486 10,083,900
2023/03/20 467 479 466 475 11,004,300
2023/03/17 487 490 473 480 15,897,200
2023/03/16 475 485 473 482 18,482,000
2023/03/15 510 511 499 501 13,090,500
2023/03/14 496 498 487 493 19,426,600
2023/03/13 532 533 514 521 22,434,000
2023/03/10 558 567 552 557 13,723,500
2023/03/09 573 575 563 571 11,840,000
2023/03/08 555 569 554 569 15,113,500
2023/03/07 545 551 545 550 6,514,600
2023/03/06 545 553 542 545 10,760,600
2023/03/03 543 543 533 541 9,028,000
2023/03/02 546 547 536 540 7,545,600
2023/03/01 537 547 536 546 8,329,800
2023/02/28 547 550 536 537 10,557,000
2023/02/27 543 552 539 546 12,476,400
2023/02/24 529 535 525 533 9,344,800
2023/02/22 534 536 523 526 11,215,700
2023/02/21 538 542 534 535 11,262,500
2023/02/20 535 539 531 532 10,286,300
2023/02/17 531 542 531 540 10,970,200
2023/02/16 520 538 517 534 18,168,200
2023/02/15 516 519 511 512 11,123,200
2023/02/14 513 514 504 506 9,946,800
2023/02/13 499 509 498 508 9,363,600
2023/02/10 504 508 498 499 11,749,800
2023/02/09 508 508 501 507 9,895,600
2023/02/08 510 515 506 509 11,081,000
2023/02/07 520 527 511 511 20,290,000
2023/02/06 499 518 496 510 36,255,300
2023/02/03 512 512 482 486 29,346,900
2023/02/02 513 513 497 505 18,878,400
2023/02/01 503 514 501 514 14,204,400
2023/01/31 498 506 497 499 11,539,800
2023/01/30 500 506 486 492 20,500,400
2023/01/27 503 510 498 504 14,730,500
2023/01/26 499 501 493 501 9,587,100
2023/01/25 486 497 483 497 11,422,100
2023/01/24 494 497 488 491 9,070,600
2023/01/23 489 496 485 489 10,754,800
2023/01/20 467 484 465 484 15,576,700
2023/01/19 473 474 464 468 20,132,200
2023/01/18 472 503 468 494 19,579,700
2023/01/17 474 481 468 474 13,736,000
2023/01/16 459 463 451 460 13,791,900
2023/01/13 477 481 467 467 18,850,000
2023/01/12 496 502 488 489 11,280,300
2023/01/11 500 503 496 498 8,767,000
2023/01/10 485 500 485 498 10,418,700
2023/01/06 484 496 483 493 14,948,700
2023/01/05 494 495 477 482 14,475,200
2023/01/04 495 497 475 482 22,922,500

このページの先頭へ