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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 429.1 | 432 | 420 | 420 | 15,355,200 | 420 |
| 2024-07-25 | 430 | 434.4 | 422.3 | 425.3 | 24,918,800 | 425.30 |
| 2024-07-24 | 430 | 438 | 421.1 | 433.3 | 55,152,600 | 433.30 |
| 2024-07-23 | 476 | 479.7 | 466.1 | 467.9 | 18,017,900 | 467.90 |
| 2024-07-22 | 469.5 | 472.7 | 463.6 | 467.6 | 13,341,800 | 467.60 |
| 2024-07-19 | 473.5 | 473.5 | 462.5 | 469.2 | 10,712,400 | 469.20 |
| 2024-07-18 | 474 | 477.1 | 467.9 | 470.1 | 15,259,800 | 470.10 |
| 2024-07-17 | 484.1 | 490.7 | 483.8 | 488 | 7,325,400 | 488 |
| 2024-07-16 | 494.3 | 497.9 | 482.5 | 482.5 | 11,891,700 | 482.50 |
| 2024-07-12 | 503.1 | 510 | 493.5 | 493.5 | 14,924,100 | 493.50 |
| 2024-07-11 | 496.7 | 510 | 496.6 | 510 | 26,034,700 | 510 |
| 2024-07-10 | 472 | 498.5 | 469.2 | 493.3 | 44,008,100 | 493.30 |
| 2024-07-09 | 458 | 459.6 | 448.9 | 454.1 | 8,480,500 | 454.10 |
| 2024-07-08 | 463 | 463 | 457.1 | 457.5 | 4,983,800 | 457.50 |
| 2024-07-05 | 473 | 473.9 | 462.6 | 463.5 | 7,164,700 | 463.50 |
| 2024-07-04 | 460 | 472.7 | 459.9 | 472.7 | 12,135,100 | 472.70 |
| 2024-07-03 | 455.4 | 458.3 | 453.6 | 458 | 6,855,300 | 458 |
| 2024-07-02 | 455.1 | 458.4 | 452.8 | 454.3 | 7,848,200 | 454.30 |
| 2024-07-01 | 455 | 458.5 | 452.2 | 457.9 | 11,668,800 | 457.90 |
| 2024-06-28 | 445.7 | 446.3 | 441.8 | 443.2 | 6,684,200 | 443.20 |
| 2024-06-27 | 448.3 | 451 | 444.1 | 445.1 | 8,569,300 | 445.10 |
| 2024-06-26 | 458 | 458.5 | 450.7 | 450.7 | 8,970,600 | 450.70 |
| 2024-06-25 | 456 | 459.9 | 451.9 | 459.6 | 8,055,300 | 459.60 |
| 2024-06-24 | 462.8 | 463.2 | 452.1 | 455 | 8,079,200 | 455 |
| 2024-06-21 | 470 | 475.9 | 459.4 | 460 | 11,434,300 | 460 |
| 2024-06-20 | 457.5 | 469.4 | 455.2 | 468.5 | 20,700,500 | 468.50 |
| 2024-06-19 | 442 | 457.4 | 440 | 455.2 | 31,527,700 | 455.20 |
| 2024-06-18 | 417 | 419.6 | 416.3 | 417.7 | 5,036,400 | 417.70 |
| 2024-06-17 | 421.7 | 421.7 | 410.8 | 411.6 | 9,433,500 | 411.60 |
| 2024-06-14 | 424.4 | 428.4 | 421.4 | 424.4 | 6,123,900 | 424.40 |
| 2024-06-13 | 436.7 | 437.5 | 427.5 | 427.5 | 6,737,100 | 427.50 |
| 2024-06-12 | 437 | 442.1 | 435.9 | 439.6 | 4,338,200 | 439.60 |
| 2024-06-11 | 441 | 442.7 | 439.1 | 440 | 4,610,200 | 440 |
| 2024-06-10 | 432.9 | 440.2 | 432.5 | 440.2 | 7,040,500 | 440.20 |
| 2024-06-07 | 433 | 434.5 | 429.1 | 430.9 | 5,123,800 | 430.90 |
| 2024-06-06 | 439.6 | 440.2 | 430.2 | 432.1 | 6,484,800 | 432.10 |
| 2024-06-05 | 430.9 | 436.9 | 429.1 | 435.1 | 10,933,500 | 435.10 |
| 2024-06-04 | 436.8 | 438.5 | 433.1 | 433.8 | 8,278,700 | 433.80 |
| 2024-06-03 | 440 | 443.5 | 438.4 | 442.3 | 7,934,700 | 442.30 |
| 2024-05-31 | 432.6 | 437.8 | 430.9 | 437.1 | 8,431,900 | 437.10 |
| 2024-05-30 | 426.5 | 430.8 | 422 | 429.6 | 5,725,500 | 429.60 |
| 2024-05-29 | 432.5 | 434.5 | 428 | 429.2 | 5,418,400 | 429.20 |
| 2024-05-28 | 429.3 | 433.5 | 427.5 | 430.9 | 4,555,800 | 430.90 |
| 2024-05-27 | 427 | 430.3 | 424.4 | 430 | 6,372,600 | 430 |
| 2024-05-24 | 426 | 429.5 | 423.3 | 426 | 6,304,400 | 426 |
| 2024-05-23 | 429.9 | 432.4 | 426.8 | 432.2 | 7,034,000 | 432.20 |
| 2024-05-22 | 437 | 437.3 | 430.1 | 430.1 | 8,923,900 | 430.10 |
| 2024-05-21 | 442.5 | 446.2 | 437.5 | 438.8 | 7,246,700 | 438.80 |
| 2024-05-20 | 442.1 | 447.4 | 440.6 | 442.6 | 6,266,000 | 442.60 |
| 2024-05-17 | 438.5 | 440.5 | 434.3 | 440.2 | 5,857,600 | 440.20 |
| 2024-05-16 | 452.3 | 452.5 | 433.5 | 436.6 | 14,601,900 | 436.60 |
| 2024-05-15 | 462 | 466 | 451.6 | 452.1 | 10,420,700 | 452.10 |
| 2024-05-14 | 451.1 | 458.2 | 448.8 | 455.7 | 12,261,600 | 455.70 |
| 2024-05-13 | 451.9 | 451.9 | 443.5 | 448.8 | 7,826,000 | 448.80 |
| 2024-05-10 | 456 | 459 | 444.7 | 447.5 | 20,414,000 | 447.50 |
| 2024-05-09 | 465.5 | 468.5 | 442.6 | 450.3 | 38,284,100 | 450.30 |
| 2024-05-08 | 475.8 | 477.2 | 469.6 | 473.5 | 9,725,800 | 473.50 |
| 2024-05-07 | 479.4 | 481.8 | 471.5 | 476.5 | 9,533,500 | 476.50 |
| 2024-05-02 | 483 | 485.4 | 479.4 | 479.4 | 7,196,600 | 479.40 |
| 2024-05-01 | 490.1 | 490.2 | 478.2 | 485.1 | 11,267,800 | 485.10 |
| 2024-04-30 | 480.8 | 498.5 | 479.3 | 498.4 | 13,990,900 | 498.40 |
| 2024-04-26 | 466 | 473.2 | 462.6 | 472.7 | 6,646,800 | 472.70 |
| 2024-04-25 | 470 | 474.6 | 466.6 | 467.1 | 6,588,900 | 467.10 |
| 2024-04-24 | 463.7 | 474.3 | 463.6 | 470 | 8,168,900 | 470 |
| 2024-04-23 | 468.5 | 471.8 | 463.6 | 464.8 | 6,951,100 | 464.80 |
| 2024-04-22 | 469 | 469.4 | 459.2 | 461.3 | 12,210,500 | 461.30 |
| 2024-04-19 | 476 | 476.5 | 461 | 464 | 12,632,200 | 464 |
| 2024-04-18 | 476 | 486.9 | 473.1 | 480.7 | 9,532,800 | 480.70 |
| 2024-04-17 | 499 | 499.4 | 475.4 | 475.4 | 12,269,500 | 475.40 |
| 2024-04-16 | 510 | 517.5 | 496.3 | 497.4 | 11,909,100 | 497.40 |
| 2024-04-15 | 499.3 | 509.5 | 497.7 | 509.5 | 8,405,200 | 509.50 |
| 2024-04-12 | 506.9 | 509.6 | 502.7 | 506.4 | 9,805,400 | 506.40 |
| 2024-04-11 | 507 | 509.9 | 502 | 508.4 | 10,066,200 | 508.40 |
| 2024-04-10 | 509 | 514.9 | 507.5 | 511 | 8,504,200 | 511 |
| 2024-04-09 | 496 | 509 | 495.4 | 508.3 | 12,035,300 | 508.30 |
| 2024-04-08 | 492 | 496.3 | 489.8 | 495.1 | 8,277,000 | 495.10 |
| 2024-04-05 | 485 | 490.4 | 478.7 | 489.7 | 12,484,000 | 489.70 |
| 2024-04-04 | 495 | 498.4 | 486.2 | 487 | 11,674,300 | 487 |
| 2024-04-03 | 491.1 | 494.5 | 483.1 | 491.3 | 9,405,300 | 491.30 |
| 2024-04-02 | 496.8 | 498.9 | 491.4 | 492.7 | 7,529,200 | 492.70 |
| 2024-04-01 | 506 | 508.4 | 492.2 | 494.1 | 9,926,300 | 494.10 |
| 2024-03-29 | 503.5 | 508.9 | 498.7 | 505.8 | 10,338,600 | 505.80 |
| 2024-03-28 | 495 | 507.2 | 494 | 495.5 | 9,389,500 | 495.50 |
| 2024-03-27 | 503 | 507 | 500 | 500 | 10,041,000 | 500 |
| 2024-03-26 | 495 | 506.4 | 490.6 | 506.4 | 11,579,100 | 506.40 |
| 2024-03-25 | 503 | 504.8 | 496 | 496.3 | 8,023,300 | 496.30 |
| 2024-03-22 | 500.2 | 508.6 | 499.7 | 504.1 | 15,237,400 | 504.10 |
| 2024-03-21 | 504.8 | 509 | 493 | 496.5 | 16,954,000 | 496.50 |
| 2024-03-19 | 480.7 | 500 | 480.7 | 499.1 | 23,071,500 | 499.10 |
| 2024-03-18 | 478.1 | 483.8 | 474.1 | 479.7 | 18,742,100 | 479.70 |
| 2024-03-15 | 466.6 | 469.5 | 460.8 | 465.3 | 14,937,500 | 465.30 |
| 2024-03-14 | 456.6 | 460.3 | 452.4 | 460 | 10,870,600 | 460 |
| 2024-03-13 | 450 | 457.5 | 445.3 | 451.2 | 12,308,800 | 451.20 |
| 2024-03-12 | 440 | 444.6 | 432.7 | 444.5 | 10,460,100 | 444.50 |
| 2024-03-11 | 445.3 | 451.3 | 439.5 | 443 | 14,326,900 | 443 |
| 2024-03-08 | 450.3 | 457.8 | 448.8 | 452.7 | 9,857,700 | 452.70 |
| 2024-03-07 | 470.3 | 471.9 | 451.8 | 455.3 | 20,289,500 | 455.30 |
| 2024-03-06 | 470.1 | 480.5 | 468.6 | 473.4 | 13,882,800 | 473.40 |
| 2024-03-05 | 470 | 472.4 | 464.6 | 468.7 | 9,028,600 | 468.70 |
| 2024-03-04 | 467.2 | 474.9 | 465.9 | 470 | 12,511,000 | 470 |
| 2024-03-01 | 459.9 | 468.7 | 459.7 | 467.2 | 11,703,600 | 467.20 |
| 2024-02-29 | 462 | 470.5 | 459.9 | 461.8 | 13,741,100 | 461.80 |
| 2024-02-28 | 451.8 | 464.4 | 451.8 | 461.6 | 10,697,000 | 461.60 |
| 2024-02-27 | 450 | 458.8 | 448.2 | 454.8 | 11,624,500 | 454.80 |
| 2024-02-26 | 455.2 | 458.7 | 452.7 | 453.2 | 8,894,600 | 453.20 |
| 2024-02-22 | 452.6 | 454.4 | 449.6 | 453.9 | 8,008,600 | 453.90 |
| 2024-02-21 | 452.5 | 452.6 | 447.5 | 451 | 6,567,600 | 451 |
| 2024-02-20 | 452.1 | 456.9 | 449.5 | 451.7 | 7,027,400 | 451.70 |
| 2024-02-19 | 450.3 | 455.9 | 446.3 | 454.6 | 9,140,900 | 454.60 |
| 2024-02-16 | 441.6 | 450.6 | 440.1 | 449.3 | 14,558,400 | 449.30 |
| 2024-02-15 | 447.9 | 448 | 435.3 | 440 | 13,460,000 | 440 |
| 2024-02-14 | 446 | 446.9 | 436.6 | 444.1 | 12,456,700 | 444.10 |
| 2024-02-13 | 446 | 449 | 439.5 | 448.5 | 12,537,700 | 448.50 |
| 2024-02-09 | 453.1 | 453.6 | 444.1 | 444.2 | 13,540,000 | 444.20 |
| 2024-02-08 | 457 | 458.5 | 449.6 | 455.3 | 12,750,700 | 455.30 |
| 2024-02-07 | 447.3 | 458.7 | 447.1 | 455.7 | 16,067,500 | 455.70 |
| 2024-02-06 | 451.5 | 453.2 | 446.9 | 448 | 14,381,900 | 448 |
| 2024-02-05 | 460 | 464.7 | 451.4 | 452.9 | 24,387,600 | 452.90 |
| 2024-02-02 | 451.5 | 453.8 | 438.2 | 448 | 46,891,400 | 448 |
| 2024-02-01 | 469 | 473.5 | 464 | 472.6 | 13,244,300 | 472.60 |
| 2024-01-31 | 468.5 | 471.8 | 464 | 470.9 | 11,559,600 | 470.90 |
| 2024-01-30 | 464.5 | 471.1 | 461 | 467.7 | 11,956,000 | 467.70 |
| 2024-01-29 | 461.7 | 467.1 | 459.6 | 465.3 | 11,311,100 | 465.30 |
| 2024-01-26 | 455.3 | 460.1 | 452.3 | 453.7 | 8,084,800 | 453.70 |
| 2024-01-25 | 455.5 | 461.3 | 451.3 | 461.2 | 9,196,600 | 461.20 |
| 2024-01-24 | 459.9 | 460.7 | 453.7 | 455.5 | 7,079,000 | 455.50 |
| 2024-01-23 | 462 | 464.7 | 455.9 | 457.3 | 8,010,900 | 457.30 |
| 2024-01-22 | 454.6 | 463.8 | 453.4 | 462.3 | 8,961,100 | 462.30 |
| 2024-01-19 | 464.5 | 464.5 | 450.8 | 452.4 | 9,998,500 | 452.40 |
| 2024-01-18 | 453.4 | 463.7 | 451.5 | 458.5 | 9,295,200 | 458.50 |
| 2024-01-17 | 462 | 463.5 | 450.1 | 451 | 11,847,200 | 451 |
| 2024-01-16 | 463 | 464 | 454.5 | 454.7 | 10,947,000 | 454.70 |
| 2024-01-15 | 470.3 | 471.7 | 466.1 | 466.7 | 7,626,000 | 466.70 |
| 2024-01-12 | 471.8 | 476.7 | 462.7 | 470.2 | 12,026,800 | 470.20 |
| 2024-01-11 | 475.2 | 477.6 | 466.7 | 468 | 11,517,500 | 468 |
| 2024-01-10 | 459.9 | 464.6 | 456.5 | 462.6 | 8,156,800 | 462.60 |
| 2024-01-09 | 460 | 460.3 | 454.2 | 458.7 | 7,015,100 | 458.70 |
| 2024-01-05 | 459.6 | 462.2 | 454.5 | 454.8 | 8,227,200 | 454.80 |
| 2024-01-04 | 451.6 | 457.5 | 446.5 | 456 | 8,426,900 | 456 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
