1. HOME >
  2. 株価時系列 >
  3. 7011

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
2025-04-042,5242,5502,2932,369100,794,9002,369
2025-04-032,4242,5452,413.52,517.580,651,5002,517.50
2025-04-022,5332,5692,453.52,564.566,712,7002,564.50
2025-04-012,5642,5782,4762,50449,957,3002,504
2025-03-312,5412,5902,525.52,52656,920,8002,526
2025-03-282,6602,726.52,596.52,64153,478,5002,641
2025-03-272,6102,6732,6102,66850,660,3002,668
2025-03-262,7932,800.52,6712,679.555,660,6002,679.50
2025-03-252,822.52,8472,7542,75457,181,0002,754
2025-03-242,8602,9212,811.52,811.559,579,4002,811.50
2025-03-212,812.52,931.52,768.52,874.5114,704,9002,874.50
2025-03-192,8132,894.52,8062,890.592,389,1002,890.50
2025-03-182,9172,9172,7572,796112,368,7002,796
2025-03-172,6242,875.52,616.52,867146,313,0002,867
2025-03-142,4812,5672,4672,55665,672,7002,556
2025-03-132,5002,5132,4552,48361,941,3002,483
2025-03-122,3552,461.52,344.52,44072,445,1002,440
2025-03-112,2702,3152,2372,31560,447,3002,315
2025-03-102,5002,5152,322.52,34578,462,5002,345
2025-03-072,523.52,5972,4832,489116,283,0002,489
2025-03-062,3502,558.52,3472,520.5149,933,5002,520.50
2025-03-052,2582,3742,237.52,275107,458,4002,275
2025-03-042,1102,2882,1102,285.599,387,0002,285.50
2025-03-032,0302,130.52,013.52,12155,062,6002,121
2025-02-282,0292,0491,982.51,98736,962,0001,987
2025-02-272,042.52,0742,026.52,070.523,509,7002,070.50
2025-02-262,0082,0411,9872,04031,267,8002,040
2025-02-252,0052,082.51,977.52,02747,509,7002,027
2025-02-212,1402,1422,095.52,10435,132,4002,104
2025-02-202,128.52,1832,115.52,162.535,421,8002,162.50
2025-02-192,170.52,1942,1442,15227,271,2002,152
2025-02-182,1882,2622,1592,17360,898,1002,173
2025-02-172,1002,142.52,1002,11522,832,3002,115
2025-02-142,1512,1722,1082,114.534,399,3002,114.50
2025-02-132,180.52,185.52,1542,17229,769,4002,172
2025-02-122,1702,1842,131.52,17831,387,7002,178
2025-02-102,1892,2032,1452,166.540,965,0002,166.50
2025-02-072,227.52,235.52,178.52,209.538,829,7002,209.50
2025-02-062,2162,255.52,2042,240.541,530,9002,240.50
2025-02-052,2392,2552,1742,18548,975,6002,185
2025-02-042,2792,3132,185.52,217.579,696,6002,217.50
2025-02-032,268.52,3092,213.52,230.547,273,4002,230.50
2025-01-312,2552,3002,2422,29639,217,3002,296
2025-01-302,207.52,2812,2072,232.545,763,4002,232.50
2025-01-292,1802,2092,1542,203.561,813,3002,203.50
2025-01-282,1502,160.52,0882,12583,871,1002,125
2025-01-272,3252,3612,2832,284.556,409,7002,284.50
2025-01-242,266.52,3362,2572,321.570,099,2002,321.50
2025-01-232,2002,274.52,162.52,265.576,699,8002,265.50
2025-01-222,094.52,1272,0652,08738,250,5002,087
2025-01-212,1202,1202,0482,059.536,534,0002,059.50
2025-01-202,0882,1092,066.52,08931,032,9002,089
2025-01-172,078.52,0892,0422,074.534,677,9002,074.50
2025-01-162,1002,128.52,0622,104.538,866,3002,104.50
2025-01-152,1102,110.52,052.52,072.532,851,3002,072.50
2025-01-142,1452,148.52,0942,10040,383,9002,100
2025-01-102,1582,193.52,1522,16728,209,0002,167
2025-01-092,225.52,2342,160.52,171.539,026,0002,171.50
2025-01-082,2552,257.52,2112,230.537,690,1002,230.50
2025-01-072,2662,284.52,222.52,24343,606,2002,243
2025-01-062,2702,3082,233.52,24356,186,7002,243

分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株