7211 三菱自動車(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
2024-05-21442.5446.2437.5438.87,246,700438.80
2024-05-20442.1447.4440.6442.66,266,000442.60
2024-05-17438.5440.5434.3440.25,857,600440.20
2024-05-16452.3452.5433.5436.614,601,900436.60
2024-05-15462466451.6452.110,420,700452.10
2024-05-14451.1458.2448.8455.712,261,600455.70
2024-05-13451.9451.9443.5448.87,826,000448.80
2024-05-10456459444.7447.520,414,000447.50
2024-05-09465.5468.5442.6450.338,284,100450.30
2024-05-08475.8477.2469.6473.59,725,800473.50
2024-05-07479.4481.8471.5476.59,533,500476.50
2024-05-02483485.4479.4479.47,196,600479.40
2024-05-01490.1490.2478.2485.111,267,800485.10
2024-04-30480.8498.5479.3498.413,990,900498.40
2024-04-26466473.2462.6472.76,646,800472.70
2024-04-25470474.6466.6467.16,588,900467.10
2024-04-24463.7474.3463.64708,168,900470
2024-04-23468.5471.8463.6464.86,951,100464.80
2024-04-22469469.4459.2461.312,210,500461.30
2024-04-19476476.546146412,632,200464
2024-04-18476486.9473.1480.79,532,800480.70
2024-04-17499499.4475.4475.412,269,500475.40
2024-04-16510517.5496.3497.411,909,100497.40
2024-04-15499.3509.5497.7509.58,405,200509.50
2024-04-12506.9509.6502.7506.49,805,400506.40
2024-04-11507509.9502508.410,066,200508.40
2024-04-10509514.9507.55118,504,200511
2024-04-09496509495.4508.312,035,300508.30
2024-04-08492496.3489.8495.18,277,000495.10
2024-04-05485490.4478.7489.712,484,000489.70
2024-04-04495498.4486.248711,674,300487
2024-04-03491.1494.5483.1491.39,405,300491.30
2024-04-02496.8498.9491.4492.77,529,200492.70
2024-04-01506508.4492.2494.19,926,300494.10
2024-03-29503.5508.9498.7505.810,338,600505.80
2024-03-28495507.2494495.59,389,500495.50
2024-03-2750350750050010,041,000500
2024-03-26495506.4490.6506.411,579,100506.40
2024-03-25503504.8496496.38,023,300496.30
2024-03-22500.2508.6499.7504.115,237,400504.10
2024-03-21504.8509493496.516,954,000496.50
2024-03-19480.7500480.7499.123,071,500499.10
2024-03-18478.1483.8474.1479.718,742,100479.70
2024-03-15466.6469.5460.8465.314,937,500465.30
2024-03-14456.6460.3452.446010,870,600460
2024-03-13450457.5445.3451.212,308,800451.20
2024-03-12440444.6432.7444.510,460,100444.50
2024-03-11445.3451.3439.544314,326,900443
2024-03-08450.3457.8448.8452.79,857,700452.70
2024-03-07470.3471.9451.8455.320,289,500455.30
2024-03-06470.1480.5468.6473.413,882,800473.40
2024-03-05470472.4464.6468.79,028,600468.70
2024-03-04467.2474.9465.947012,511,000470
2024-03-01459.9468.7459.7467.211,703,600467.20
2024-02-29462470.5459.9461.813,741,100461.80
2024-02-28451.8464.4451.8461.610,697,000461.60
2024-02-27450458.8448.2454.811,624,500454.80
2024-02-26455.2458.7452.7453.28,894,600453.20
2024-02-22452.6454.4449.6453.98,008,600453.90
2024-02-21452.5452.6447.54516,567,600451
2024-02-20452.1456.9449.5451.77,027,400451.70
2024-02-19450.3455.9446.3454.69,140,900454.60
2024-02-16441.6450.6440.1449.314,558,400449.30
2024-02-15447.9448435.344013,460,000440
2024-02-14446446.9436.6444.112,456,700444.10
2024-02-13446449439.5448.512,537,700448.50
2024-02-09453.1453.6444.1444.213,540,000444.20
2024-02-08457458.5449.6455.312,750,700455.30
2024-02-07447.3458.7447.1455.716,067,500455.70
2024-02-06451.5453.2446.944814,381,900448
2024-02-05460464.7451.4452.924,387,600452.90
2024-02-02451.5453.8438.244846,891,400448
2024-02-01469473.5464472.613,244,300472.60
2024-01-31468.5471.8464470.911,559,600470.90
2024-01-30464.5471.1461467.711,956,000467.70
2024-01-29461.7467.1459.6465.311,311,100465.30
2024-01-26455.3460.1452.3453.78,084,800453.70
2024-01-25455.5461.3451.3461.29,196,600461.20
2024-01-24459.9460.7453.7455.57,079,000455.50
2024-01-23462464.7455.9457.38,010,900457.30
2024-01-22454.6463.8453.4462.38,961,100462.30
2024-01-19464.5464.5450.8452.49,998,500452.40
2024-01-18453.4463.7451.5458.59,295,200458.50
2024-01-17462463.5450.145111,847,200451
2024-01-16463464454.5454.710,947,000454.70
2024-01-15470.3471.7466.1466.77,626,000466.70
2024-01-12471.8476.7462.7470.212,026,800470.20
2024-01-11475.2477.6466.746811,517,500468
2024-01-10459.9464.6456.5462.68,156,800462.60
2024-01-09460460.3454.2458.77,015,100458.70
2024-01-05459.6462.2454.5454.88,227,200454.80
2024-01-04451.6457.5446.54568,426,900456

分割・併合履歴 : [2013-07-29]1株→0.1株