7011 三菱重工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 3,415 | 3,422 | 3,374 | 3,379 | 27,455,600 | 3,379 |
| 2025-07-07 | 3,363 | 3,424 | 3,356 | 3,408 | 27,151,100 | 3,408 |
| 2025-07-04 | 3,497 | 3,498 | 3,376 | 3,395 | 29,159,500 | 3,395 |
| 2025-07-03 | 3,544 | 3,547 | 3,441 | 3,463 | 26,881,200 | 3,463 |
| 2025-07-02 | 3,513 | 3,548 | 3,462 | 3,504 | 40,309,400 | 3,504 |
| 2025-07-01 | 3,615 | 3,675 | 3,598 | 3,634 | 38,509,500 | 3,634 |
| 2025-06-30 | 3,692 | 3,720 | 3,572 | 3,610 | 53,153,600 | 3,610 |
| 2025-06-27 | 3,589 | 3,690 | 3,582 | 3,644 | 60,835,100 | 3,644 |
| 2025-06-26 | 3,473 | 3,548 | 3,457 | 3,548 | 38,876,600 | 3,548 |
| 2025-06-25 | 3,465 | 3,486 | 3,408 | 3,435 | 25,427,000 | 3,435 |
| 2025-06-24 | 3,410 | 3,484 | 3,404 | 3,447 | 34,518,100 | 3,447 |
| 2025-06-23 | 3,540 | 3,578 | 3,436 | 3,444 | 51,113,300 | 3,444 |
| 2025-06-20 | 3,520 | 3,539 | 3,450 | 3,450 | 31,881,900 | 3,450 |
| 2025-06-19 | 3,523 | 3,554 | 3,490 | 3,541 | 33,559,500 | 3,541 |
| 2025-06-18 | 3,549 | 3,559 | 3,491 | 3,498 | 36,953,300 | 3,498 |
| 2025-06-17 | 3,595 | 3,608 | 3,546 | 3,569 | 36,088,200 | 3,569 |
| 2025-06-16 | 3,620 | 3,669 | 3,554 | 3,582 | 46,407,100 | 3,582 |
| 2025-06-13 | 3,438 | 3,518 | 3,388 | 3,512 | 76,954,500 | 3,512 |
| 2025-06-12 | 3,316 | 3,440 | 3,299 | 3,436 | 54,800,000 | 3,436 |
| 2025-06-11 | 3,360 | 3,376 | 3,266 | 3,276 | 47,291,000 | 3,276 |
| 2025-06-10 | 3,441 | 3,462 | 3,390 | 3,403 | 42,376,600 | 3,403 |
| 2025-06-09 | 3,452 | 3,480 | 3,428 | 3,469 | 48,188,000 | 3,469 |
| 2025-06-06 | 3,345 | 3,484 | 3,335 | 3,470 | 64,943,800 | 3,470 |
| 2025-06-05 | 3,440 | 3,441 | 3,305 | 3,335 | 47,237,400 | 3,335 |
| 2025-06-04 | 3,380 | 3,435 | 3,351 | 3,416 | 48,909,500 | 3,416 |
| 2025-06-03 | 3,379 | 3,444 | 3,338 | 3,364 | 64,928,700 | 3,364 |
| 2025-06-02 | 3,360 | 3,394 | 3,310 | 3,340 | 49,045,800 | 3,340 |
| 2025-05-30 | 3,261 | 3,360 | 3,243 | 3,352 | 53,547,000 | 3,352 |
| 2025-05-29 | 3,307 | 3,314 | 3,235 | 3,299 | 55,353,100 | 3,299 |
| 2025-05-28 | 3,320 | 3,365 | 3,266 | 3,266 | 62,081,900 | 3,266 |
| 2025-05-27 | 3,200 | 3,290 | 3,167 | 3,284 | 61,506,700 | 3,284 |
| 2025-05-26 | 3,249 | 3,265 | 3,152 | 3,195 | 61,105,500 | 3,195 |
| 2025-05-23 | 3,050 | 3,215 | 3,027 | 3,208 | 103,582,900 | 3,208 |
| 2025-05-22 | 2,990 | 3,070 | 2,885.5 | 3,044 | 104,288,600 | 3,044 |
| 2025-05-21 | 2,902 | 3,000 | 2,856.5 | 2,999.5 | 84,268,500 | 2,999.50 |
| 2025-05-20 | 2,915.5 | 3,020 | 2,903 | 2,920 | 84,273,300 | 2,920 |
| 2025-05-19 | 2,797 | 2,916 | 2,790.5 | 2,916 | 67,979,800 | 2,916 |
| 2025-05-16 | 2,770 | 2,834 | 2,759 | 2,830 | 57,176,100 | 2,830 |
| 2025-05-15 | 2,700 | 2,746 | 2,683.5 | 2,746 | 56,565,600 | 2,746 |
| 2025-05-14 | 2,697 | 2,710.5 | 2,628 | 2,678 | 47,678,900 | 2,678 |
| 2025-05-13 | 2,786.5 | 2,787.5 | 2,665 | 2,696 | 73,200,200 | 2,696 |
| 2025-05-12 | 2,671 | 2,746.5 | 2,635 | 2,736.5 | 82,463,300 | 2,736.50 |
| 2025-05-09 | 2,897.5 | 2,965.5 | 2,676.5 | 2,731.5 | 152,767,900 | 2,731.50 |
| 2025-05-08 | 2,870 | 2,933 | 2,823 | 2,892.5 | 65,316,400 | 2,892.50 |
| 2025-05-07 | 2,791.5 | 2,849 | 2,759 | 2,844.5 | 49,231,100 | 2,844.50 |
| 2025-05-02 | 2,830 | 2,855.5 | 2,741.5 | 2,791.5 | 62,013,300 | 2,791.50 |
| 2025-05-01 | 2,800 | 2,826.5 | 2,778 | 2,814.5 | 44,839,600 | 2,814.50 |
| 2025-04-30 | 2,866 | 2,868 | 2,763.5 | 2,796.5 | 56,316,600 | 2,796.50 |
| 2025-04-28 | 2,782 | 2,842 | 2,775 | 2,815.5 | 56,000,800 | 2,815.50 |
| 2025-04-25 | 2,746 | 2,774 | 2,721.5 | 2,749 | 61,129,500 | 2,749 |
| 2025-04-24 | 2,675 | 2,702.5 | 2,654 | 2,696.5 | 56,798,600 | 2,696.50 |
| 2025-04-23 | 2,580 | 2,643 | 2,573 | 2,643 | 64,447,000 | 2,643 |
| 2025-04-22 | 2,560 | 2,584.5 | 2,522.5 | 2,528.5 | 46,817,600 | 2,528.50 |
| 2025-04-21 | 2,635 | 2,635 | 2,578 | 2,586.5 | 54,798,500 | 2,586.50 |
| 2025-04-18 | 2,619 | 2,656.5 | 2,602 | 2,635 | 62,491,500 | 2,635 |
| 2025-04-17 | 2,580 | 2,714.5 | 2,560 | 2,630 | 111,795,700 | 2,630 |
| 2025-04-16 | 2,588 | 2,617 | 2,533.5 | 2,564 | 80,867,200 | 2,564 |
| 2025-04-15 | 2,500 | 2,574.5 | 2,491 | 2,561 | 59,260,500 | 2,561 |
| 2025-04-14 | 2,500 | 2,528.5 | 2,458 | 2,460.5 | 47,345,600 | 2,460.50 |
| 2025-04-11 | 2,420 | 2,499.5 | 2,370 | 2,484.5 | 78,654,400 | 2,484.50 |
| 2025-04-10 | 2,572.5 | 2,572.5 | 2,465 | 2,511.5 | 69,446,700 | 2,511.50 |
| 2025-04-09 | 2,262.5 | 2,285.5 | 2,153 | 2,223.5 | 99,159,000 | 2,223.50 |
| 2025-04-08 | 2,315.5 | 2,329 | 2,260 | 2,312 | 76,686,400 | 2,312 |
| 2025-04-07 | 2,069 | 2,206.5 | 2,055 | 2,065.5 | 92,499,600 | 2,065.50 |
| 2025-04-04 | 2,524 | 2,550 | 2,293 | 2,369 | 100,794,900 | 2,369 |
| 2025-04-03 | 2,424 | 2,545 | 2,413.5 | 2,517.5 | 80,651,500 | 2,517.50 |
| 2025-04-02 | 2,533 | 2,569 | 2,453.5 | 2,564.5 | 66,712,700 | 2,564.50 |
| 2025-04-01 | 2,564 | 2,578 | 2,476 | 2,504 | 49,957,300 | 2,504 |
| 2025-03-31 | 2,541 | 2,590 | 2,525.5 | 2,526 | 56,920,800 | 2,526 |
| 2025-03-28 | 2,660 | 2,726.5 | 2,596.5 | 2,641 | 53,478,500 | 2,641 |
| 2025-03-27 | 2,610 | 2,673 | 2,610 | 2,668 | 50,660,300 | 2,668 |
| 2025-03-26 | 2,793 | 2,800.5 | 2,671 | 2,679.5 | 55,660,600 | 2,679.50 |
| 2025-03-25 | 2,822.5 | 2,847 | 2,754 | 2,754 | 57,181,000 | 2,754 |
| 2025-03-24 | 2,860 | 2,921 | 2,811.5 | 2,811.5 | 59,579,400 | 2,811.50 |
| 2025-03-21 | 2,812.5 | 2,931.5 | 2,768.5 | 2,874.5 | 114,704,900 | 2,874.50 |
| 2025-03-19 | 2,813 | 2,894.5 | 2,806 | 2,890.5 | 92,389,100 | 2,890.50 |
| 2025-03-18 | 2,917 | 2,917 | 2,757 | 2,796 | 112,368,700 | 2,796 |
| 2025-03-17 | 2,624 | 2,875.5 | 2,616.5 | 2,867 | 146,313,000 | 2,867 |
| 2025-03-14 | 2,481 | 2,567 | 2,467 | 2,556 | 65,672,700 | 2,556 |
| 2025-03-13 | 2,500 | 2,513 | 2,455 | 2,483 | 61,941,300 | 2,483 |
| 2025-03-12 | 2,355 | 2,461.5 | 2,344.5 | 2,440 | 72,445,100 | 2,440 |
| 2025-03-11 | 2,270 | 2,315 | 2,237 | 2,315 | 60,447,300 | 2,315 |
| 2025-03-10 | 2,500 | 2,515 | 2,322.5 | 2,345 | 78,462,500 | 2,345 |
| 2025-03-07 | 2,523.5 | 2,597 | 2,483 | 2,489 | 116,283,000 | 2,489 |
| 2025-03-06 | 2,350 | 2,558.5 | 2,347 | 2,520.5 | 149,933,500 | 2,520.50 |
| 2025-03-05 | 2,258 | 2,374 | 2,237.5 | 2,275 | 107,458,400 | 2,275 |
| 2025-03-04 | 2,110 | 2,288 | 2,110 | 2,285.5 | 99,387,000 | 2,285.50 |
| 2025-03-03 | 2,030 | 2,130.5 | 2,013.5 | 2,121 | 55,062,600 | 2,121 |
| 2025-02-28 | 2,029 | 2,049 | 1,982.5 | 1,987 | 36,962,000 | 1,987 |
| 2025-02-27 | 2,042.5 | 2,074 | 2,026.5 | 2,070.5 | 23,509,700 | 2,070.50 |
| 2025-02-26 | 2,008 | 2,041 | 1,987 | 2,040 | 31,267,800 | 2,040 |
| 2025-02-25 | 2,005 | 2,082.5 | 1,977.5 | 2,027 | 47,509,700 | 2,027 |
| 2025-02-21 | 2,140 | 2,142 | 2,095.5 | 2,104 | 35,132,400 | 2,104 |
| 2025-02-20 | 2,128.5 | 2,183 | 2,115.5 | 2,162.5 | 35,421,800 | 2,162.50 |
| 2025-02-19 | 2,170.5 | 2,194 | 2,144 | 2,152 | 27,271,200 | 2,152 |
| 2025-02-18 | 2,188 | 2,262 | 2,159 | 2,173 | 60,898,100 | 2,173 |
| 2025-02-17 | 2,100 | 2,142.5 | 2,100 | 2,115 | 22,832,300 | 2,115 |
| 2025-02-14 | 2,151 | 2,172 | 2,108 | 2,114.5 | 34,399,300 | 2,114.50 |
| 2025-02-13 | 2,180.5 | 2,185.5 | 2,154 | 2,172 | 29,769,400 | 2,172 |
| 2025-02-12 | 2,170 | 2,184 | 2,131.5 | 2,178 | 31,387,700 | 2,178 |
| 2025-02-10 | 2,189 | 2,203 | 2,145 | 2,166.5 | 40,965,000 | 2,166.50 |
| 2025-02-07 | 2,227.5 | 2,235.5 | 2,178.5 | 2,209.5 | 38,829,700 | 2,209.50 |
| 2025-02-06 | 2,216 | 2,255.5 | 2,204 | 2,240.5 | 41,530,900 | 2,240.50 |
| 2025-02-05 | 2,239 | 2,255 | 2,174 | 2,185 | 48,975,600 | 2,185 |
| 2025-02-04 | 2,279 | 2,313 | 2,185.5 | 2,217.5 | 79,696,600 | 2,217.50 |
| 2025-02-03 | 2,268.5 | 2,309 | 2,213.5 | 2,230.5 | 47,273,400 | 2,230.50 |
| 2025-01-31 | 2,255 | 2,300 | 2,242 | 2,296 | 39,217,300 | 2,296 |
| 2025-01-30 | 2,207.5 | 2,281 | 2,207 | 2,232.5 | 45,763,400 | 2,232.50 |
| 2025-01-29 | 2,180 | 2,209 | 2,154 | 2,203.5 | 61,813,300 | 2,203.50 |
| 2025-01-28 | 2,150 | 2,160.5 | 2,088 | 2,125 | 83,871,100 | 2,125 |
| 2025-01-27 | 2,325 | 2,361 | 2,283 | 2,284.5 | 56,409,700 | 2,284.50 |
| 2025-01-24 | 2,266.5 | 2,336 | 2,257 | 2,321.5 | 70,099,200 | 2,321.50 |
| 2025-01-23 | 2,200 | 2,274.5 | 2,162.5 | 2,265.5 | 76,699,800 | 2,265.50 |
| 2025-01-22 | 2,094.5 | 2,127 | 2,065 | 2,087 | 38,250,500 | 2,087 |
| 2025-01-21 | 2,120 | 2,120 | 2,048 | 2,059.5 | 36,534,000 | 2,059.50 |
| 2025-01-20 | 2,088 | 2,109 | 2,066.5 | 2,089 | 31,032,900 | 2,089 |
| 2025-01-17 | 2,078.5 | 2,089 | 2,042 | 2,074.5 | 34,677,900 | 2,074.50 |
| 2025-01-16 | 2,100 | 2,128.5 | 2,062 | 2,104.5 | 38,866,300 | 2,104.50 |
| 2025-01-15 | 2,110 | 2,110.5 | 2,052.5 | 2,072.5 | 32,851,300 | 2,072.50 |
| 2025-01-14 | 2,145 | 2,148.5 | 2,094 | 2,100 | 40,383,900 | 2,100 |
| 2025-01-10 | 2,158 | 2,193.5 | 2,152 | 2,167 | 28,209,000 | 2,167 |
| 2025-01-09 | 2,225.5 | 2,234 | 2,160.5 | 2,171.5 | 39,026,000 | 2,171.50 |
| 2025-01-08 | 2,255 | 2,257.5 | 2,211 | 2,230.5 | 37,690,100 | 2,230.50 |
| 2025-01-07 | 2,266 | 2,284.5 | 2,222.5 | 2,243 | 43,606,200 | 2,243 |
| 2025-01-06 | 2,270 | 2,308 | 2,233.5 | 2,243 | 56,186,700 | 2,243 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株