1. HOME >
  2. 株価時系列 >
  3. 7011 >
  4. 2020年

7011 三菱重工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1923,1943,1283,1562,461,300315.60
2020-12-293,1003,2483,0753,1944,287,300319.40
2020-12-283,0203,0582,962.53,0463,030,000304.60
2020-12-252,8912,9122,8882,902749,300290.20
2020-12-242,931.52,9712,888.52,901.51,320,000290.15
2020-12-232,942.52,943.52,8452,8721,969,600287.20
2020-12-222,914.52,980.52,9082,9441,516,600294.40
2020-12-213,0403,0432,915.52,9592,109,200295.90
2020-12-182,9803,0562,9622,9963,005,700299.60
2020-12-173,0913,1022,9913,0033,346,000300.30
2020-12-162,9583,1132,940.53,0824,022,900308.20
2020-12-152,9333,0052,9022,9834,491,200298.30
2020-12-142,7812,9552,7752,9494,689,700294.90
2020-12-112,729.52,7482,6852,7422,549,300274.20
2020-12-102,672.52,7472,6652,7113,002,800271.10
2020-12-092,5762,6772,573.52,6712,317,800267.10
2020-12-082,5602,588.52,5462,5761,235,500257.60
2020-12-072,5922,616.52,5712,580.51,355,500258.05
2020-12-042,537.52,601.52,5362,5891,809,300258.90
2020-12-032,5052,5442,4932,537.51,779,700253.75
2020-12-022,4722,519.52,455.52,511.52,637,000251.15
2020-12-012,401.52,4412,3832,4182,330,400241.80
2020-11-302,467.52,474.52,3472,351.55,380,000235.15
2020-11-272,5432,557.52,5002,5102,248,900251
2020-11-262,5492,5702,5352,5501,697,900255
2020-11-252,655.52,6692,592.52,6022,158,000260.20
2020-11-242,678.52,6802,612.52,6162,343,300261.60
2020-11-202,5852,604.52,543.52,6032,063,500260.30
2020-11-192,600.52,611.52,5552,599.52,278,800259.95
2020-11-182,5692,6032,5102,5982,701,600259.80
2020-11-172,5512,622.52,5322,6194,206,700261.90
2020-11-162,4152,4572,4102,4481,592,500244.80
2020-11-132,3992,420.52,3812,4081,481,900240.80
2020-11-122,445.52,4932,420.52,450.51,933,700245.05
2020-11-112,510.52,5622,4842,518.52,866,200251.85
2020-11-102,420.52,475.52,3902,465.53,392,700246.55
2020-11-092,328.52,3352,286.52,320.51,087,900232.05
2020-11-062,2632,3202,2482,2971,786,700229.70
2020-11-052,2642,2642,214.52,2541,706,000225.40
2020-11-042,3262,3672,283.52,290.51,563,000229.05
2020-11-022,2142,3012,2112,273.51,785,200227.35
2020-10-302,2632,2712,2142,234.51,951,200223.45
2020-10-292,2012,2892,1942,2711,493,000227.10
2020-10-282,3042,3042,218.52,2311,693,500223.10
2020-10-272,348.52,354.52,2952,3131,603,200231.30
2020-10-262,3702,398.52,3442,3611,400,800236.10
2020-10-232,3242,379.52,281.52,3703,406,900237
2020-10-222,206.52,229.52,2012,224989,600222.40
2020-10-212,225.52,2462,216.52,2251,383,700222.50
2020-10-202,214.52,221.52,182.52,1921,133,100219.20
2020-10-192,215.52,2782,215.52,254.51,229,600225.45
2020-10-162,203.52,219.52,1942,2021,266,000220.20
2020-10-152,2082,210.52,1812,1951,730,300219.50
2020-10-142,2552,2552,2032,215.51,629,300221.55
2020-10-132,2922,3032,264.52,281839,700228.10
2020-10-122,334.52,335.52,284.52,2911,091,000229.10
2020-10-092,3542,3542,3102,316955,700231.60
2020-10-082,375.52,375.52,337.52,343.51,204,300234.35
2020-10-072,338.52,345.52,305.52,3421,204,600234.20
2020-10-062,3002,363.52,289.52,359.51,593,500235.95
2020-10-052,2972,3262,2532,2712,013,100227.10
2020-10-022,3292,3482,228.52,2473,366,500224.70
2020-09-302,4162,4252,3262,330.52,486,700233.05
2020-09-292,441.52,446.52,4152,437.51,268,900243.75
2020-09-282,423.52,4492,391.52,4471,763,000244.70
2020-09-252,4362,4392,396.52,4121,762,400241.20
2020-09-242,466.52,471.52,4262,4291,526,800242.90
2020-09-232,484.52,484.52,4512,4691,720,700246.90
2020-09-182,525.52,528.52,503.52,5071,621,800250.70
2020-09-172,5272,5352,4942,5061,326,100250.60
2020-09-162,5752,5752,531.52,533.51,508,600253.35
2020-09-152,620.52,628.52,5882,600.5914,000260.05
2020-09-142,606.52,660.52,5982,644.51,176,500264.45
2020-09-112,6052,608.52,5802,6041,049,500260.40
2020-09-102,5802,6052,563.52,605988,200260.50
2020-09-092,579.52,5862,555.52,5731,244,900257.30
2020-09-082,624.52,6342,592.52,613793,300261.30
2020-09-072,5912,6112,5842,605965,300260.50
2020-09-042,5802,6052,570.52,596779,900259.60
2020-09-032,6252,645.52,601.52,607961,700260.70
2020-09-022,637.52,638.52,573.52,5801,102,800258
2020-09-012,6172,627.52,594.52,626.51,163,400262.65
2020-08-312,6622,6842,633.52,633.51,736,600263.35
2020-08-282,6502,699.52,6032,6251,531,700262.50
2020-08-272,6162,629.52,5982,605.51,145,900260.55
2020-08-262,646.52,6752,632.52,6451,123,600264.50
2020-08-252,666.52,722.52,653.52,6861,591,700268.60
2020-08-242,6282,637.52,597.52,621681,700262.10
2020-08-212,6542,667.52,6192,619919,700261.90
2020-08-202,621.52,6452,6062,617.5883,700261.75
2020-08-192,5912,634.52,574.52,629784,500262.90
2020-08-182,619.52,633.52,580.52,615.51,285,200261.55
2020-08-172,6692,691.52,651.52,674819,900267.40
2020-08-142,6532,679.52,6432,6711,093,500267.10
2020-08-132,685.52,7022,638.52,6601,361,500266
2020-08-122,598.52,6742,595.52,6652,069,800266.50
2020-08-112,4912,588.52,4902,588.52,527,900258.85
2020-08-072,389.52,4432,378.52,418.51,767,000241.85
2020-08-062,426.52,441.52,382.52,393.51,857,700239.35
2020-08-052,4512,456.52,3842,4052,996,000240.50
2020-08-042,488.52,5102,463.52,4942,129,500249.40
2020-08-032,4402,510.52,4102,476.52,851,500247.65
2020-07-312,5102,516.52,446.52,446.51,907,400244.65
2020-07-302,5902,598.52,536.52,538.51,244,900253.85
2020-07-292,636.52,637.52,5892,5941,156,300259.40
2020-07-282,657.52,667.52,6222,629.5820,400262.95
2020-07-272,6512,668.52,6002,668.51,193,700266.85
2020-07-222,7002,7132,6582,6581,157,500265.80
2020-07-212,7052,705.52,6562,667.51,171,800266.75
2020-07-202,6802,7052,647.52,703.51,126,100270.35
2020-07-172,6652,6802,6422,6621,352,000266.20
2020-07-162,7152,7542,675.52,6952,570,500269.50
2020-07-152,6482,691.52,6322,648.52,055,400264.85
2020-07-142,5882,5942,559.52,5811,105,100258.10
2020-07-132,583.52,618.52,560.52,5981,579,000259.80
2020-07-102,5432,5572,5242,5381,137,400253.80
2020-07-092,5752,586.52,5472,553.51,312,900255.35
2020-07-082,5432,6042,537.52,5711,897,900257.10
2020-07-072,6232,6292,567.52,582.51,198,400258.25
2020-07-062,527.52,614.52,5212,609.51,503,900260.95
2020-07-032,5602,5602,4872,512.51,165,500251.25
2020-07-022,4842,5512,4592,525.51,874,400252.55
2020-07-012,5542,556.52,4872,4941,885,300249.40
2020-06-302,5572,5772,532.52,5432,660,300254.30
2020-06-292,5002,5072,4422,4702,000,400247
2020-06-262,550.52,566.52,5022,515.51,805,500251.55
2020-06-252,5422,553.52,4862,520.52,774,900252.05
2020-06-242,6542,663.52,5902,5922,191,700259.20
2020-06-232,666.52,684.52,621.52,651.51,480,800265.15
2020-06-222,6592,690.52,640.52,660.51,052,000266.05
2020-06-192,7192,7192,650.52,654.52,181,600265.45
2020-06-182,705.52,707.52,6592,699.51,779,100269.95
2020-06-172,7712,780.52,717.52,755.52,027,900275.55
2020-06-162,7252,804.52,718.52,794.51,882,500279.45
2020-06-152,7162,7712,691.52,691.51,949,500269.15
2020-06-122,7202,7472,656.52,728.53,002,700272.85
2020-06-112,8842,9092,789.52,794.52,896,400279.45
2020-06-102,9102,986.52,9102,9712,243,500297.10
2020-06-092,9993,0602,964.52,9842,031,700298.40
2020-06-083,0103,0182,9772,9912,159,400299.10
2020-06-052,907.52,9582,8692,951.52,152,600295.15
2020-06-042,9292,9292,8532,882.52,627,100288.25
2020-06-032,8802,8912,8072,836.52,611,600283.65
2020-06-022,780.52,832.52,773.52,8251,785,400282.50
2020-06-012,785.52,799.52,744.52,754.51,468,100275.45
2020-05-292,8082,8572,7592,787.53,983,800278.75
2020-05-282,8622,935.52,8322,9082,687,600290.80
2020-05-272,692.52,8182,682.52,7902,249,800279
2020-05-262,6732,7292,6642,708.51,707,000270.85
2020-05-252,616.52,6572,6072,6461,019,200264.60
2020-05-222,6302,6492,582.52,587.51,299,300258.75
2020-05-212,638.52,6772,618.52,6351,893,300263.50
2020-05-202,5372,6182,530.52,604.51,839,600260.45
2020-05-192,6202,6442,573.52,584.52,788,100258.45
2020-05-182,562.52,566.52,521.52,5401,331,500254
2020-05-152,6122,6382,5302,5492,228,000254.90
2020-05-142,6002,607.52,5572,5621,693,300256.20
2020-05-132,6102,6342,5572,6222,379,300262.20
2020-05-122,729.52,7322,656.52,691.51,929,800269.15
2020-05-112,6972,8672,6862,742.52,628,900274.25
2020-05-082,645.52,6862,6222,6861,731,800268.60
2020-05-072,641.52,660.52,6002,630.51,416,600263.05
2020-05-012,713.52,713.52,644.52,6661,567,000266.60
2020-04-302,7702,8132,759.52,763.51,881,200276.35
2020-04-282,748.52,748.52,6722,6891,414,800268.90
2020-04-272,636.52,7172,6322,7091,411,500270.90
2020-04-242,631.52,6422,591.52,6291,381,300262.90
2020-04-232,571.52,6432,571.52,639.51,164,200263.95
2020-04-222,5842,599.52,5522,5711,363,300257.10
2020-04-212,631.52,631.52,5762,5951,563,100259.50
2020-04-202,646.52,6582,6272,649.5877,300264.95
2020-04-172,653.52,6822,600.52,6371,616,500263.70
2020-04-162,6002,6062,5682,594.51,397,700259.45
2020-04-152,642.52,6842,6202,665.51,416,600266.55
2020-04-142,6302,6732,5892,670.51,525,400267.05
2020-04-132,6552,686.52,6312,634907,800263.40
2020-04-102,6582,713.52,6102,6941,493,900269.40
2020-04-092,6262,6812,612.52,6471,494,700264.70
2020-04-082,6332,6412,555.52,603.52,289,900260.35
2020-04-072,670.52,7002,544.52,6382,354,400263.80
2020-04-062,526.52,6482,5002,620.52,160,500262.05
2020-04-032,5092,5752,493.52,513.51,823,400251.35
2020-04-022,543.52,557.52,5102,5102,451,300251
2020-04-012,6882,7302,5582,602.52,296,300260.25
2020-03-312,823.52,829.52,7322,732.52,096,200273.25
2020-03-302,809.52,840.52,7412,819.52,316,500281.95
2020-03-272,9142,9492,8262,9182,128,500291.80
2020-03-262,8602,8602,7742,8302,643,400283
2020-03-252,854.52,9702,8192,961.52,429,200296.15
2020-03-242,7102,7652,637.52,754.52,473,200275.45
2020-03-232,6792,7012,610.52,6783,105,900267.80
2020-03-192,6502,6602,521.52,5292,905,300252.90
2020-03-182,6892,7162,6002,6003,126,100260
2020-03-172,5602,7002,516.52,6792,907,400267.90
2020-03-162,6802,7002,5822,5882,269,900258.80
2020-03-132,633.52,749.52,5662,6484,040,800264.80
2020-03-122,9012,9292,8022,8262,892,300282.60
2020-03-112,982.53,0582,9552,9692,496,200296.90
2020-03-102,983.53,0142,8942,9943,668,800299.40
2020-03-093,1373,1413,0173,0302,392,100303
2020-03-063,2683,2753,2263,2381,799,800323.80
2020-03-053,3443,3553,3283,3471,187,600334.70
2020-03-043,3003,3583,2753,3391,650,800333.90
2020-03-033,4433,4523,3593,3591,774,000335.90
2020-03-023,3703,4313,3343,3942,009,000339.40
2020-02-283,4533,4623,3883,4193,016,100341.90
2020-02-273,5803,5843,5113,5231,652,600352.30
2020-02-263,6143,6323,5893,6191,331,800361.90
2020-02-253,6103,6843,5943,6501,778,000365
2020-02-213,7563,8053,7523,7681,172,100376.80
2020-02-203,8253,8453,7623,7621,342,100376.20
2020-02-193,8143,8253,7743,7881,375,100378.80
2020-02-183,8523,8733,8283,838947,200383.80
2020-02-173,8513,8803,8283,8711,118,300387.10
2020-02-143,8803,8903,8383,8681,637,200386.80
2020-02-133,9303,9393,8893,9281,315,200392.80
2020-02-123,9834,0003,9153,9341,893,100393.40
2020-02-103,9894,0323,9724,0251,028,600402.50
2020-02-074,1044,1194,0024,0092,092,400400.90
2020-02-064,1084,2164,0384,1302,199,900413
2020-02-054,0424,0584,0304,038913,000403.80
2020-02-044,0034,0183,9844,011859,800401.10
2020-02-033,9674,0263,9634,009912,800400.90
2020-01-314,0364,0744,0244,0241,083,900402.40
2020-01-304,0504,0603,9884,0131,077,400401.30
2020-01-294,0844,0884,0464,073791,900407.30
2020-01-284,0744,0784,0364,0491,003,600404.90
2020-01-274,1184,1394,0874,108862,300410.80
2020-01-244,1804,1994,1664,186577,200418.60
2020-01-234,2004,2184,1534,1561,415,900415.60
2020-01-224,2584,2744,2494,262801,600426.20
2020-01-214,3114,3174,2824,292647,900429.20
2020-01-204,2904,3064,2804,296490,700429.60
2020-01-174,2304,2714,2224,267877,200426.70
2020-01-164,3144,3144,2344,2351,179,100423.50
2020-01-154,2704,2714,2194,244984,500424.40
2020-01-144,3134,3194,2784,300948,900430
2020-01-104,3024,3224,2934,304719,800430.40
2020-01-094,2974,3074,2574,2741,173,900427.40
2020-01-084,2654,3094,2534,2841,012,600428.40
2020-01-074,2404,3014,2404,297907,300429.70
2020-01-064,2054,2604,2004,2551,195,100425.50

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