7211 三菱自動車(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 381 | 383.9 | 359 | 370 | 18,458,800 | 370 |
| 2025-04-03 | 378.1 | 392.7 | 376.3 | 388.6 | 17,116,100 | 388.60 |
| 2025-04-02 | 411 | 413.4 | 402.3 | 408 | 9,714,900 | 408 |
| 2025-04-01 | 412.5 | 414.9 | 405 | 405.1 | 10,881,100 | 405.10 |
| 2025-03-31 | 412 | 414.8 | 405.4 | 408.9 | 13,718,700 | 408.90 |
| 2025-03-28 | 420 | 423.3 | 416.3 | 421.6 | 12,098,000 | 421.60 |
| 2025-03-27 | 425.2 | 429.5 | 417.4 | 426.3 | 17,452,700 | 426.30 |
| 2025-03-26 | 435.1 | 440.5 | 431.6 | 440.4 | 6,507,100 | 440.40 |
| 2025-03-25 | 443 | 443.5 | 432.9 | 436.4 | 7,159,500 | 436.40 |
| 2025-03-24 | 443.6 | 445.4 | 435.4 | 438.9 | 5,666,100 | 438.90 |
| 2025-03-21 | 458 | 465.8 | 441.4 | 443.1 | 19,519,200 | 443.10 |
| 2025-03-19 | 442.3 | 449 | 441.9 | 444.4 | 7,890,700 | 444.40 |
| 2025-03-18 | 436 | 443.3 | 436 | 438.5 | 8,685,300 | 438.50 |
| 2025-03-17 | 433.8 | 436.3 | 431.5 | 431.5 | 8,411,100 | 431.50 |
| 2025-03-14 | 433.4 | 437.1 | 428.3 | 433.8 | 12,942,500 | 433.80 |
| 2025-03-13 | 450.2 | 454.4 | 432.8 | 432.8 | 12,258,600 | 432.80 |
| 2025-03-12 | 439.9 | 450 | 436.3 | 447.9 | 15,473,200 | 447.90 |
| 2025-03-11 | 436.1 | 441.8 | 428.3 | 441.5 | 13,586,600 | 441.50 |
| 2025-03-10 | 437 | 438.5 | 430.3 | 436.1 | 7,785,900 | 436.10 |
| 2025-03-07 | 429.1 | 437.4 | 428.3 | 436.5 | 10,157,100 | 436.50 |
| 2025-03-06 | 431.1 | 438.4 | 430.9 | 433.9 | 9,626,300 | 433.90 |
| 2025-03-05 | 418.1 | 431.2 | 417.6 | 425.7 | 12,754,300 | 425.70 |
| 2025-03-04 | 415.8 | 421.5 | 411 | 418.3 | 9,248,400 | 418.30 |
| 2025-03-03 | 417.8 | 422.9 | 416.5 | 419.7 | 7,222,000 | 419.70 |
| 2025-02-28 | 416.3 | 423 | 415 | 416.8 | 9,891,500 | 416.80 |
| 2025-02-27 | 411.8 | 424.7 | 409.6 | 424.3 | 13,385,800 | 424.30 |
| 2025-02-26 | 407 | 414.5 | 403.8 | 412.4 | 12,967,600 | 412.40 |
| 2025-02-25 | 408.7 | 416.5 | 406.1 | 410.6 | 18,856,500 | 410.60 |
| 2025-02-21 | 403.1 | 425.5 | 402.7 | 420.2 | 21,964,700 | 420.20 |
| 2025-02-20 | 403.6 | 405.5 | 398.2 | 404.6 | 14,841,700 | 404.60 |
| 2025-02-19 | 412.5 | 415.7 | 406.8 | 408.3 | 16,954,700 | 408.30 |
| 2025-02-18 | 392 | 424.2 | 391.3 | 417.5 | 32,133,400 | 417.50 |
| 2025-02-17 | 400.1 | 401.1 | 389.1 | 390.6 | 9,868,200 | 390.60 |
| 2025-02-14 | 396.3 | 403.2 | 396.3 | 397.6 | 10,368,800 | 397.60 |
| 2025-02-13 | 399.5 | 400.8 | 394 | 396.3 | 12,478,900 | 396.30 |
| 2025-02-12 | 399 | 399.2 | 384.7 | 393 | 16,329,600 | 393 |
| 2025-02-10 | 394.4 | 403.8 | 392.1 | 398 | 18,499,800 | 398 |
| 2025-02-07 | 376.9 | 398.4 | 376 | 394.9 | 35,698,600 | 394.90 |
| 2025-02-06 | 366 | 383.8 | 364.8 | 378.6 | 34,420,900 | 378.60 |
| 2025-02-05 | 380 | 384.8 | 361.2 | 366.7 | 47,937,100 | 366.70 |
| 2025-02-04 | 397.7 | 397.7 | 377.7 | 380 | 69,189,100 | 380 |
| 2025-02-03 | 446.4 | 450.1 | 436.7 | 445.7 | 22,024,000 | 445.70 |
| 2025-01-31 | 457.2 | 461.7 | 452 | 461.5 | 7,463,700 | 461.50 |
| 2025-01-30 | 454.1 | 461.2 | 453 | 457.7 | 6,610,800 | 457.70 |
| 2025-01-29 | 449 | 456.6 | 446.4 | 455 | 7,117,000 | 455 |
| 2025-01-28 | 451.9 | 454.3 | 446 | 451.6 | 10,069,700 | 451.60 |
| 2025-01-27 | 451.8 | 455.8 | 448.3 | 451.9 | 10,377,100 | 451.90 |
| 2025-01-24 | 449 | 467.8 | 439 | 447.9 | 39,736,200 | 447.90 |
| 2025-01-23 | 470.8 | 483.1 | 466.6 | 481 | 10,517,500 | 481 |
| 2025-01-22 | 478 | 486.4 | 477.6 | 478.8 | 8,486,700 | 478.80 |
| 2025-01-21 | 480.5 | 484.7 | 466.4 | 474.3 | 10,445,700 | 474.30 |
| 2025-01-20 | 471 | 483.1 | 466.2 | 469.6 | 12,637,000 | 469.60 |
| 2025-01-17 | 466 | 472.3 | 460.6 | 468.7 | 10,320,700 | 468.70 |
| 2025-01-16 | 479.4 | 480.1 | 467.5 | 471.3 | 11,589,200 | 471.30 |
| 2025-01-15 | 481 | 485.9 | 475 | 478 | 7,251,800 | 478 |
| 2025-01-14 | 485.5 | 486.8 | 474.4 | 481.4 | 10,479,700 | 481.40 |
| 2025-01-10 | 481 | 492.8 | 481 | 490.5 | 10,467,200 | 490.50 |
| 2025-01-09 | 495 | 495.1 | 477.2 | 484.6 | 11,879,300 | 484.60 |
| 2025-01-08 | 510.3 | 511.6 | 501.5 | 502.9 | 9,609,500 | 502.90 |
| 2025-01-07 | 513.7 | 521 | 508.6 | 509.4 | 13,267,800 | 509.40 |
| 2025-01-06 | 522.6 | 523.3 | 508.5 | 509.7 | 17,082,200 | 509.70 |
分割・併合履歴 ： [2013-07-29]1株→0.1株