7011 三菱重工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,330 | 1,338.5 | 1,322 | 1,328 | 38,155,700 | 1,328 |
| 2024-04-24 | 1,350 | 1,379 | 1,337 | 1,358 | 34,786,000 | 1,358 |
| 2024-04-23 | 1,377 | 1,397 | 1,334.5 | 1,352 | 32,126,000 | 1,352 |
| 2024-04-22 | 1,355 | 1,399.5 | 1,342 | 1,357.5 | 37,581,000 | 1,357.50 |
| 2024-04-19 | 1,345 | 1,369.5 | 1,323 | 1,359 | 53,909,400 | 1,359 |
| 2024-04-18 | 1,363 | 1,394 | 1,326.5 | 1,384 | 46,866,200 | 1,384 |
| 2024-04-17 | 1,367 | 1,413.5 | 1,356.5 | 1,387 | 50,487,500 | 1,387 |
| 2024-04-16 | 1,400 | 1,410.5 | 1,338.5 | 1,342 | 45,140,100 | 1,342 |
| 2024-04-15 | 1,362.5 | 1,422.5 | 1,360.5 | 1,414 | 42,032,000 | 1,414 |
| 2024-04-12 | 1,387 | 1,391.5 | 1,369 | 1,391 | 28,160,500 | 1,391 |
| 2024-04-11 | 1,330.5 | 1,387 | 1,329 | 1,387 | 32,740,100 | 1,387 |
| 2024-04-10 | 1,336 | 1,362.5 | 1,326 | 1,339 | 33,471,200 | 1,339 |
| 2024-04-09 | 1,340 | 1,376.5 | 1,334.5 | 1,375.5 | 29,799,100 | 1,375.50 |
| 2024-04-08 | 1,350 | 1,367.5 | 1,330.5 | 1,334.5 | 32,039,800 | 1,334.50 |
| 2024-04-05 | 1,330 | 1,353 | 1,318 | 1,328.5 | 40,755,000 | 1,328.50 |
| 2024-04-04 | 1,367.5 | 1,377.5 | 1,333.5 | 1,355 | 48,454,200 | 1,355 |
| 2024-04-03 | 1,378.5 | 1,383.5 | 1,350 | 1,359.5 | 44,096,400 | 1,359.50 |
| 2024-04-02 | 1,412 | 1,428 | 1,380.5 | 1,396 | 61,540,800 | 1,396 |
| 2024-04-01 | 1,456 | 1,460 | 1,341.5 | 1,382 | 94,391,400 | 1,382 |
| 2024-03-29 | 1,395 | 1,450 | 1,372.5 | 1,448.5 | 67,315,500 | 1,448.50 |
| 2024-03-28 | 1,358.5 | 1,444.5 | 1,350 | 1,365 | 84,243,300 | 1,365 |
| 2024-03-27 | 13,995 | 14,015 | 13,400 | 13,465 | 6,626,600 | 1,346.50 |
| 2024-03-26 | 13,630 | 13,995 | 13,580 | 13,860 | 4,722,900 | 1,386 |
| 2024-03-25 | 13,500 | 13,740 | 13,405 | 13,590 | 3,815,800 | 1,359 |
| 2024-03-22 | 13,700 | 13,705 | 13,350 | 13,585 | 4,672,400 | 1,358.50 |
| 2024-03-21 | 13,180 | 13,470 | 13,060 | 13,465 | 5,263,900 | 1,346.50 |
| 2024-03-19 | 12,575 | 12,850 | 12,505 | 12,850 | 4,615,000 | 1,285 |
| 2024-03-18 | 12,420 | 12,615 | 12,305 | 12,615 | 3,502,600 | 1,261.50 |
| 2024-03-15 | 11,915 | 12,320 | 11,890 | 12,210 | 3,784,600 | 1,221 |
| 2024-03-14 | 11,920 | 12,075 | 11,760 | 12,030 | 2,644,300 | 1,203 |
| 2024-03-13 | 12,280 | 12,305 | 11,860 | 11,960 | 4,310,000 | 1,196 |
| 2024-03-12 | 11,800 | 12,030 | 11,715 | 11,980 | 4,501,600 | 1,198 |
| 2024-03-11 | 12,335 | 12,350 | 11,905 | 12,145 | 4,906,900 | 1,214.50 |
| 2024-03-08 | 12,445 | 12,815 | 12,400 | 12,635 | 3,856,300 | 1,263.50 |
| 2024-03-07 | 12,750 | 13,050 | 12,350 | 12,470 | 6,558,400 | 1,247 |
| 2024-03-06 | 12,175 | 12,630 | 12,085 | 12,585 | 4,200,200 | 1,258.50 |
| 2024-03-05 | 11,900 | 12,300 | 11,875 | 12,300 | 3,158,800 | 1,230 |
| 2024-03-04 | 12,050 | 12,135 | 11,900 | 11,930 | 2,974,300 | 1,193 |
| 2024-03-01 | 11,895 | 11,995 | 11,840 | 11,940 | 2,724,300 | 1,194 |
| 2024-02-29 | 11,725 | 11,825 | 11,590 | 11,825 | 4,034,700 | 1,182.50 |
| 2024-02-28 | 12,220 | 12,235 | 11,685 | 11,810 | 5,818,500 | 1,181 |
| 2024-02-27 | 11,800 | 12,140 | 11,785 | 12,090 | 4,985,300 | 1,209 |
| 2024-02-26 | 11,600 | 11,820 | 11,510 | 11,720 | 3,239,800 | 1,172 |
| 2024-02-22 | 11,460 | 11,575 | 11,335 | 11,550 | 3,333,500 | 1,155 |
| 2024-02-21 | 11,560 | 11,570 | 11,190 | 11,225 | 3,615,300 | 1,122.50 |
| 2024-02-20 | 11,495 | 11,655 | 11,390 | 11,480 | 4,605,500 | 1,148 |
| 2024-02-19 | 11,350 | 11,515 | 11,165 | 11,270 | 3,910,200 | 1,127 |
| 2024-02-16 | 11,035 | 11,260 | 10,900 | 11,000 | 3,871,300 | 1,100 |
| 2024-02-15 | 10,725 | 10,990 | 10,695 | 10,905 | 3,426,000 | 1,090.50 |
| 2024-02-14 | 10,450 | 10,570 | 10,320 | 10,530 | 1,992,900 | 1,053 |
| 2024-02-13 | 10,305 | 10,560 | 10,300 | 10,550 | 2,929,800 | 1,055 |
| 2024-02-09 | 10,280 | 10,370 | 10,160 | 10,225 | 2,396,500 | 1,022.50 |
| 2024-02-08 | 10,485 | 10,645 | 10,255 | 10,275 | 4,206,300 | 1,027.50 |
| 2024-02-07 | 10,800 | 10,800 | 10,145 | 10,360 | 8,547,900 | 1,036 |
| 2024-02-06 | 10,075 | 10,770 | 9,912 | 10,755 | 9,360,500 | 1,075.50 |
| 2024-02-05 | 9,990 | 10,175 | 9,901 | 10,105 | 4,272,900 | 1,010.50 |
| 2024-02-02 | 9,903 | 9,933 | 9,723 | 9,886 | 2,838,100 | 988.60 |
| 2024-02-01 | 9,890 | 9,962 | 9,810 | 9,829 | 3,091,000 | 982.90 |
| 2024-01-31 | 9,767 | 9,942 | 9,747 | 9,942 | 3,217,900 | 994.20 |
| 2024-01-30 | 9,752 | 9,918 | 9,715 | 9,832 | 3,948,600 | 983.20 |
| 2024-01-29 | 9,500 | 9,749 | 9,498 | 9,688 | 3,512,900 | 968.80 |
| 2024-01-26 | 9,541 | 9,577 | 9,381 | 9,405 | 2,616,000 | 940.50 |
| 2024-01-25 | 9,545 | 9,660 | 9,473 | 9,618 | 2,674,100 | 961.80 |
| 2024-01-24 | 9,440 | 9,577 | 9,420 | 9,533 | 2,820,900 | 953.30 |
| 2024-01-23 | 9,500 | 9,775 | 9,480 | 9,490 | 5,035,500 | 949 |
| 2024-01-22 | 9,391 | 9,496 | 9,340 | 9,493 | 2,981,200 | 949.30 |
| 2024-01-19 | 9,490 | 9,490 | 9,227 | 9,299 | 3,255,800 | 929.90 |
| 2024-01-18 | 9,275 | 9,417 | 9,264 | 9,330 | 2,981,900 | 933 |
| 2024-01-17 | 9,518 | 9,526 | 9,281 | 9,344 | 4,647,600 | 934.40 |
| 2024-01-16 | 9,580 | 9,585 | 9,325 | 9,426 | 4,367,400 | 942.60 |
| 2024-01-15 | 9,330 | 9,545 | 9,324 | 9,545 | 4,738,100 | 954.50 |
| 2024-01-12 | 9,165 | 9,307 | 9,157 | 9,250 | 4,722,400 | 925 |
| 2024-01-11 | 8,911 | 9,282 | 8,911 | 9,164 | 8,434,500 | 916.40 |
| 2024-01-10 | 8,632 | 8,845 | 8,596 | 8,831 | 4,863,400 | 883.10 |
| 2024-01-09 | 8,700 | 8,814 | 8,548 | 8,651 | 4,557,800 | 865.10 |
| 2024-01-05 | 8,417 | 8,668 | 8,413 | 8,641 | 4,817,500 | 864.10 |
| 2024-01-04 | 8,225 | 8,410 | 8,153 | 8,371 | 3,087,600 | 837.10 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
