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 |
---|---|---|---|---|---|---|
2025-02-12 | 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