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 |
|---|---|---|---|---|---|
| 2024/12/30 | 544 | 544 | 526 | 533 | 16,241,600 |
| 2024/12/27 | 571 | 573 | 538 | 550 | 37,649,700 |
| 2024/12/26 | 526 | 573 | 525 | 563 | 39,316,900 |
| 2024/12/25 | 524 | 539 | 519 | 529 | 30,405,000 |
| 2024/12/24 | 491 | 529 | 481 | 526 | 44,623,800 |
| 2024/12/23 | 467 | 492 | 466 | 491 | 20,058,900 |
| 2024/12/20 | 467 | 480 | 466 | 467 | 23,165,700 |
| 2024/12/19 | 479 | 490 | 464 | 469 | 39,457,600 |
| 2024/12/18 | 475 | 487 | 447 | 487 | 81,506,600 |
| 2024/12/17 | 415 | 417 | 407 | 407 | 6,073,400 |
| 2024/12/16 | 418 | 421 | 411 | 414 | 5,631,700 |
| 2024/12/13 | 415 | 420 | 415 | 418 | 4,554,300 |
| 2024/12/12 | 420 | 422 | 413 | 418 | 7,537,500 |
| 2024/12/11 | 418 | 420 | 411 | 420 | 7,846,600 |
| 2024/12/10 | 423 | 428 | 417 | 418 | 6,786,100 |
| 2024/12/09 | 415 | 419 | 413 | 415 | 6,914,800 |
| 2024/12/06 | 397 | 414 | 397 | 411 | 12,893,800 |
| 2024/12/05 | 400 | 400 | 393 | 394 | 4,874,900 |
| 2024/12/04 | 399 | 402 | 392 | 394 | 8,393,900 |
| 2024/12/03 | 393 | 402 | 393 | 399 | 8,318,700 |
| 2024/12/02 | 390 | 397 | 388 | 394 | 9,979,400 |
| 2024/11/29 | 406 | 406 | 392 | 392 | 11,518,400 |
| 2024/11/28 | 407 | 410 | 402 | 402 | 10,126,800 |
| 2024/11/27 | 417 | 419 | 401 | 404 | 14,077,200 |
| 2024/11/26 | 435 | 437 | 416 | 424 | 15,806,000 |
| 2024/11/25 | 447 | 450 | 437 | 438 | 6,372,300 |
| 2024/11/22 | 437 | 441 | 431 | 439 | 8,095,100 |
| 2024/11/21 | 445 | 447 | 435 | 437 | 8,139,900 |
| 2024/11/20 | 452 | 455 | 446 | 447 | 6,626,800 |
| 2024/11/19 | 455 | 457 | 448 | 451 | 6,472,400 |
| 2024/11/18 | 452 | 457 | 450 | 453 | 8,487,300 |
| 2024/11/15 | 456 | 463 | 451 | 455 | 9,607,500 |
| 2024/11/14 | 457 | 461 | 451 | 451 | 8,055,200 |
| 2024/11/13 | 466 | 468 | 451 | 453 | 10,268,600 |
| 2024/11/12 | 463 | 486 | 460 | 473 | 17,155,300 |
| 2024/11/11 | 456 | 466 | 456 | 457 | 8,389,800 |
| 2024/11/08 | 463 | 489 | 458 | 458 | 22,323,300 |
| 2024/11/07 | 459 | 465 | 455 | 461 | 11,936,300 |
| 2024/11/06 | 474 | 480 | 450 | 454 | 19,861,800 |
| 2024/11/05 | 461 | 475 | 460 | 475 | 16,500,200 |
| 2024/11/01 | 452 | 464 | 444 | 459 | 19,468,300 |
| 2024/10/31 | 450 | 465 | 447 | 460 | 31,636,000 |
| 2024/10/30 | 421 | 426 | 420 | 421 | 11,991,500 |
| 2024/10/29 | 428 | 429 | 422 | 424 | 6,498,300 |
| 2024/10/28 | 414 | 430 | 414 | 428 | 13,343,600 |
| 2024/10/25 | 413 | 417 | 410 | 412 | 6,416,600 |
| 2024/10/24 | 410 | 414 | 405 | 411 | 6,979,000 |
| 2024/10/23 | 408 | 418 | 406 | 416 | 12,360,700 |
| 2024/10/22 | 405 | 411 | 404 | 407 | 8,603,100 |
| 2024/10/21 | 401 | 406 | 399 | 404 | 4,908,300 |
| 2024/10/18 | 403 | 408 | 398 | 401 | 5,938,100 |
| 2024/10/17 | 398 | 402 | 395 | 398 | 7,926,900 |
| 2024/10/16 | 390 | 397 | 386 | 392 | 7,051,800 |
| 2024/10/15 | 400 | 403 | 396 | 397 | 6,821,900 |
| 2024/10/11 | 403 | 405 | 399 | 399 | 5,227,000 |
| 2024/10/10 | 406 | 410 | 403 | 404 | 6,893,100 |
| 2024/10/09 | 404 | 407 | 399 | 401 | 8,124,700 |
| 2024/10/08 | 415 | 416 | 405 | 405 | 11,553,700 |
| 2024/10/07 | 424 | 426 | 419 | 422 | 12,481,600 |
| 2024/10/04 | 413 | 413 | 406 | 409 | 7,056,100 |
| 2024/10/03 | 417 | 424 | 411 | 413 | 17,365,900 |
| 2024/10/02 | 393 | 416 | 393 | 403 | 25,650,200 |
| 2024/10/01 | 389 | 395 | 386 | 394 | 14,416,400 |
| 2024/09/30 | 386 | 390 | 381 | 385 | 12,891,400 |
| 2024/09/27 | 401 | 409 | 398 | 409 | 11,647,800 |
| 2024/09/26 | 393 | 400 | 391 | 400 | 13,183,000 |
| 2024/09/25 | 391 | 400 | 390 | 397 | 8,148,400 |
| 2024/09/24 | 400 | 405 | 394 | 395 | 8,715,500 |
| 2024/09/20 | 401 | 402 | 393 | 394 | 7,682,700 |
| 2024/09/19 | 388 | 397 | 387 | 393 | 11,013,200 |
| 2024/09/18 | 376 | 380 | 373 | 380 | 7,882,300 |
| 2024/09/17 | 381 | 383 | 367 | 372 | 12,400,100 |
| 2024/09/13 | 385 | 388 | 382 | 384 | 7,002,400 |
| 2024/09/12 | 390 | 392 | 384 | 390 | 9,178,600 |
| 2024/09/11 | 386 | 387 | 376 | 381 | 13,200,200 |
| 2024/09/10 | 402 | 403 | 396 | 397 | 6,927,900 |
| 2024/09/09 | 393 | 404 | 390 | 403 | 8,508,100 |
| 2024/09/06 | 407 | 408 | 400 | 403 | 6,615,300 |
| 2024/09/05 | 401 | 414 | 398 | 407 | 7,324,400 |
| 2024/09/04 | 416 | 418 | 410 | 411 | 9,626,500 |
| 2024/09/03 | 424 | 431 | 421 | 427 | 9,007,800 |
| 2024/09/02 | 420 | 423 | 417 | 420 | 8,202,700 |
| 2024/08/30 | 410 | 418 | 408 | 417 | 7,438,700 |
| 2024/08/29 | 409 | 410 | 405 | 409 | 10,449,700 |
| 2024/08/28 | 407 | 412 | 404 | 411 | 6,463,100 |
| 2024/08/27 | 400 | 409 | 399 | 408 | 8,526,600 |
| 2024/08/26 | 408 | 419 | 398 | 402 | 14,363,300 |
| 2024/08/23 | 415 | 419 | 412 | 416 | 7,382,000 |
| 2024/08/22 | 410 | 412 | 407 | 411 | 7,232,300 |
| 2024/08/21 | 408 | 411 | 404 | 410 | 8,252,600 |
| 2024/08/20 | 412 | 416 | 409 | 415 | 10,171,300 |
| 2024/08/19 | 408 | 414 | 402 | 404 | 10,418,300 |
| 2024/08/16 | 412 | 417 | 407 | 410 | 12,606,800 |
| 2024/08/15 | 392 | 401 | 389 | 400 | 11,812,600 |
| 2024/08/14 | 393 | 399 | 387 | 394 | 11,154,200 |
| 2024/08/13 | 381 | 389 | 379 | 389 | 12,520,100 |
| 2024/08/09 | 390 | 394 | 381 | 386 | 13,620,500 |
| 2024/08/08 | 380 | 388 | 378 | 382 | 11,353,100 |
| 2024/08/07 | 364 | 392 | 362 | 380 | 19,488,400 |
| 2024/08/06 | 406 | 410 | 369 | 375 | 25,080,300 |
| 2024/08/05 | 366 | 384 | 350 | 365 | 27,815,700 |
| 2024/08/02 | 404 | 405 | 387 | 396 | 21,338,100 |
| 2024/08/01 | 429 | 430 | 411 | 423 | 17,824,600 |
| 2024/07/31 | 439 | 443 | 431 | 439 | 14,081,400 |
| 2024/07/30 | 442 | 446 | 438 | 446 | 10,807,900 |
| 2024/07/29 | 435 | 449 | 435 | 442 | 21,478,400 |
| 2024/07/26 | 429 | 432 | 420 | 420 | 15,355,200 |
| 2024/07/25 | 430 | 434 | 422 | 425 | 24,918,800 |
| 2024/07/24 | 430 | 438 | 421 | 433 | 55,152,600 |
| 2024/07/23 | 476 | 480 | 466 | 468 | 18,017,900 |
| 2024/07/22 | 470 | 473 | 464 | 468 | 13,341,800 |
| 2024/07/19 | 474 | 474 | 463 | 469 | 10,712,400 |
| 2024/07/18 | 474 | 477 | 468 | 470 | 15,259,800 |
| 2024/07/17 | 484 | 491 | 484 | 488 | 7,325,400 |
| 2024/07/16 | 494 | 498 | 483 | 483 | 11,891,700 |
| 2024/07/12 | 503 | 510 | 494 | 494 | 14,924,100 |
| 2024/07/11 | 497 | 510 | 497 | 510 | 26,034,700 |
| 2024/07/10 | 472 | 499 | 469 | 493 | 44,008,100 |
| 2024/07/09 | 458 | 460 | 449 | 454 | 8,480,500 |
| 2024/07/08 | 463 | 463 | 457 | 458 | 4,983,800 |
| 2024/07/05 | 473 | 474 | 463 | 464 | 7,164,700 |
| 2024/07/04 | 460 | 473 | 460 | 473 | 12,135,100 |
| 2024/07/03 | 455 | 458 | 454 | 458 | 6,855,300 |
| 2024/07/02 | 455 | 458 | 453 | 454 | 7,848,200 |
| 2024/07/01 | 455 | 459 | 452 | 458 | 11,668,800 |
| 2024/06/28 | 446 | 446 | 442 | 443 | 6,684,200 |
| 2024/06/27 | 448 | 451 | 444 | 445 | 8,569,300 |
| 2024/06/26 | 458 | 459 | 451 | 451 | 8,970,600 |
| 2024/06/25 | 456 | 460 | 452 | 460 | 8,055,300 |
| 2024/06/24 | 463 | 463 | 452 | 455 | 8,079,200 |
| 2024/06/21 | 470 | 476 | 459 | 460 | 11,434,300 |
| 2024/06/20 | 458 | 469 | 455 | 469 | 20,700,500 |
| 2024/06/19 | 442 | 457 | 440 | 455 | 31,527,700 |
| 2024/06/18 | 417 | 420 | 416 | 418 | 5,036,400 |
| 2024/06/17 | 422 | 422 | 411 | 412 | 9,433,500 |
| 2024/06/14 | 424 | 428 | 421 | 424 | 6,123,900 |
| 2024/06/13 | 437 | 438 | 428 | 428 | 6,737,100 |
| 2024/06/12 | 437 | 442 | 436 | 440 | 4,338,200 |
| 2024/06/11 | 441 | 443 | 439 | 440 | 4,610,200 |
| 2024/06/10 | 433 | 440 | 433 | 440 | 7,040,500 |
| 2024/06/07 | 433 | 435 | 429 | 431 | 5,123,800 |
| 2024/06/06 | 440 | 440 | 430 | 432 | 6,484,800 |
| 2024/06/05 | 431 | 437 | 429 | 435 | 10,933,500 |
| 2024/06/04 | 437 | 439 | 433 | 434 | 8,278,700 |
| 2024/06/03 | 440 | 444 | 438 | 442 | 7,934,700 |
| 2024/05/31 | 433 | 438 | 431 | 437 | 8,431,900 |
| 2024/05/30 | 427 | 431 | 422 | 430 | 5,725,500 |
| 2024/05/29 | 433 | 435 | 428 | 429 | 5,418,400 |
| 2024/05/28 | 429 | 434 | 428 | 431 | 4,555,800 |
| 2024/05/27 | 427 | 430 | 424 | 430 | 6,372,600 |
| 2024/05/24 | 426 | 430 | 423 | 426 | 6,304,400 |
| 2024/05/23 | 430 | 432 | 427 | 432 | 7,034,000 |
| 2024/05/22 | 437 | 437 | 430 | 430 | 8,923,900 |
| 2024/05/21 | 443 | 446 | 438 | 439 | 7,246,700 |
| 2024/05/20 | 442 | 447 | 441 | 443 | 6,266,000 |
| 2024/05/17 | 439 | 441 | 434 | 440 | 5,857,600 |
| 2024/05/16 | 452 | 453 | 434 | 437 | 14,601,900 |
| 2024/05/15 | 462 | 466 | 452 | 452 | 10,420,700 |
| 2024/05/14 | 451 | 458 | 449 | 456 | 12,261,600 |
| 2024/05/13 | 452 | 452 | 444 | 449 | 7,826,000 |
| 2024/05/10 | 456 | 459 | 445 | 448 | 20,414,000 |
| 2024/05/09 | 466 | 469 | 443 | 450 | 38,284,100 |
| 2024/05/08 | 476 | 477 | 470 | 474 | 9,725,800 |
| 2024/05/07 | 479 | 482 | 472 | 477 | 9,533,500 |
| 2024/05/02 | 483 | 485 | 479 | 479 | 7,196,600 |
| 2024/05/01 | 490 | 490 | 478 | 485 | 11,267,800 |
| 2024/04/30 | 481 | 499 | 479 | 498 | 13,990,900 |
| 2024/04/26 | 466 | 473 | 463 | 473 | 6,646,800 |
| 2024/04/25 | 470 | 475 | 467 | 467 | 6,588,900 |
| 2024/04/24 | 464 | 474 | 464 | 470 | 8,168,900 |
| 2024/04/23 | 469 | 472 | 464 | 465 | 6,951,100 |
| 2024/04/22 | 469 | 469 | 459 | 461 | 12,210,500 |
| 2024/04/19 | 476 | 477 | 461 | 464 | 12,632,200 |
| 2024/04/18 | 476 | 487 | 473 | 481 | 9,532,800 |
| 2024/04/17 | 499 | 499 | 475 | 475 | 12,269,500 |
| 2024/04/16 | 510 | 518 | 496 | 497 | 11,909,100 |
| 2024/04/15 | 499 | 510 | 498 | 510 | 8,405,200 |
| 2024/04/12 | 507 | 510 | 503 | 506 | 9,805,400 |
| 2024/04/11 | 507 | 510 | 502 | 508 | 10,066,200 |
| 2024/04/10 | 509 | 515 | 508 | 511 | 8,504,200 |
| 2024/04/09 | 496 | 509 | 495 | 508 | 12,035,300 |
| 2024/04/08 | 492 | 496 | 490 | 495 | 8,277,000 |
| 2024/04/05 | 485 | 490 | 479 | 490 | 12,484,000 |
| 2024/04/04 | 495 | 498 | 486 | 487 | 11,674,300 |
| 2024/04/03 | 491 | 495 | 483 | 491 | 9,405,300 |
| 2024/04/02 | 497 | 499 | 491 | 493 | 7,529,200 |
| 2024/04/01 | 506 | 508 | 492 | 494 | 9,926,300 |
| 2024/03/29 | 504 | 509 | 499 | 506 | 10,338,600 |
| 2024/03/28 | 495 | 507 | 494 | 496 | 9,389,500 |
| 2024/03/27 | 503 | 507 | 500 | 500 | 10,041,000 |
| 2024/03/26 | 495 | 506 | 491 | 506 | 11,579,100 |
| 2024/03/25 | 503 | 505 | 496 | 496 | 8,023,300 |
| 2024/03/22 | 500 | 509 | 500 | 504 | 15,237,400 |
| 2024/03/21 | 505 | 509 | 493 | 497 | 16,954,000 |
| 2024/03/19 | 481 | 500 | 481 | 499 | 23,071,500 |
| 2024/03/18 | 478 | 484 | 474 | 480 | 18,742,100 |
| 2024/03/15 | 467 | 470 | 461 | 465 | 14,937,500 |
| 2024/03/14 | 457 | 460 | 452 | 460 | 10,870,600 |
| 2024/03/13 | 450 | 458 | 445 | 451 | 12,308,800 |
| 2024/03/12 | 440 | 445 | 433 | 445 | 10,460,100 |
| 2024/03/11 | 445 | 451 | 440 | 443 | 14,326,900 |
| 2024/03/08 | 450 | 458 | 449 | 453 | 9,857,700 |
| 2024/03/07 | 470 | 472 | 452 | 455 | 20,289,500 |
| 2024/03/06 | 470 | 481 | 469 | 473 | 13,882,800 |
| 2024/03/05 | 470 | 472 | 465 | 469 | 9,028,600 |
| 2024/03/04 | 467 | 475 | 466 | 470 | 12,511,000 |
| 2024/03/01 | 460 | 469 | 460 | 467 | 11,703,600 |
| 2024/02/29 | 462 | 471 | 460 | 462 | 13,741,100 |
| 2024/02/28 | 452 | 464 | 452 | 462 | 10,697,000 |
| 2024/02/27 | 450 | 459 | 448 | 455 | 11,624,500 |
| 2024/02/26 | 455 | 459 | 453 | 453 | 8,894,600 |
| 2024/02/22 | 453 | 454 | 450 | 454 | 8,008,600 |
| 2024/02/21 | 453 | 453 | 448 | 451 | 6,567,600 |
| 2024/02/20 | 452 | 457 | 450 | 452 | 7,027,400 |
| 2024/02/19 | 450 | 456 | 446 | 455 | 9,140,900 |
| 2024/02/16 | 442 | 451 | 440 | 449 | 14,558,400 |
| 2024/02/15 | 448 | 448 | 435 | 440 | 13,460,000 |
| 2024/02/14 | 446 | 447 | 437 | 444 | 12,456,700 |
| 2024/02/13 | 446 | 449 | 440 | 449 | 12,537,700 |
| 2024/02/09 | 453 | 454 | 444 | 444 | 13,540,000 |
| 2024/02/08 | 457 | 459 | 450 | 455 | 12,750,700 |
| 2024/02/07 | 447 | 459 | 447 | 456 | 16,067,500 |
| 2024/02/06 | 452 | 453 | 447 | 448 | 14,381,900 |
| 2024/02/05 | 460 | 465 | 451 | 453 | 24,387,600 |
| 2024/02/02 | 452 | 454 | 438 | 448 | 46,891,400 |
| 2024/02/01 | 469 | 474 | 464 | 473 | 13,244,300 |
| 2024/01/31 | 469 | 472 | 464 | 471 | 11,559,600 |
| 2024/01/30 | 465 | 471 | 461 | 468 | 11,956,000 |
| 2024/01/29 | 462 | 467 | 460 | 465 | 11,311,100 |
| 2024/01/26 | 455 | 460 | 452 | 454 | 8,084,800 |
| 2024/01/25 | 456 | 461 | 451 | 461 | 9,196,600 |
| 2024/01/24 | 460 | 461 | 454 | 456 | 7,079,000 |
| 2024/01/23 | 462 | 465 | 456 | 457 | 8,010,900 |
| 2024/01/22 | 455 | 464 | 453 | 462 | 8,961,100 |
| 2024/01/19 | 465 | 465 | 451 | 452 | 9,998,500 |
| 2024/01/18 | 453 | 464 | 452 | 459 | 9,295,200 |
| 2024/01/17 | 462 | 464 | 450 | 451 | 11,847,200 |
| 2024/01/16 | 463 | 464 | 455 | 455 | 10,947,000 |
| 2024/01/15 | 470 | 472 | 466 | 467 | 7,626,000 |
| 2024/01/12 | 472 | 477 | 463 | 470 | 12,026,800 |
| 2024/01/11 | 475 | 478 | 467 | 468 | 11,517,500 |
| 2024/01/10 | 460 | 465 | 457 | 463 | 8,156,800 |
| 2024/01/09 | 460 | 460 | 454 | 459 | 7,015,100 |
| 2024/01/05 | 460 | 462 | 455 | 455 | 8,227,200 |
| 2024/01/04 | 452 | 458 | 447 | 456 | 8,426,900 |