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
2025-02-122,1702,1842,131.52,17831,387,7002,178
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