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 |
|---|---|---|---|---|---|---|
| 2025-07-18 | 405.2 | 405.6 | 393.5 | 394.6 | 6,615,000 | 394.60 |
| 2025-07-17 | 396.9 | 399.4 | 393.3 | 398.4 | 7,369,300 | 398.40 |
| 2025-07-16 | 407.4 | 407.8 | 400.4 | 400.4 | 5,801,600 | 400.40 |
| 2025-07-15 | 408 | 409.6 | 404.5 | 407.4 | 4,469,200 | 407.40 |
| 2025-07-14 | 407 | 413 | 406.6 | 408 | 6,516,100 | 408 |
| 2025-07-11 | 408 | 411.7 | 405 | 409.8 | 7,191,500 | 409.80 |
| 2025-07-10 | 413.5 | 414.4 | 402.1 | 405.4 | 7,098,100 | 405.40 |
| 2025-07-09 | 413.9 | 417 | 411 | 415.2 | 5,672,700 | 415.20 |
| 2025-07-08 | 401 | 411.8 | 400.1 | 407.8 | 5,412,900 | 407.80 |
| 2025-07-07 | 413.6 | 414.6 | 404.4 | 405.2 | 4,182,900 | 405.20 |
| 2025-07-04 | 419.5 | 422 | 415.7 | 416 | 3,106,100 | 416 |
| 2025-07-03 | 409.2 | 424.7 | 407.1 | 421.4 | 8,133,500 | 421.40 |
| 2025-07-02 | 408.3 | 409.1 | 401.2 | 406.6 | 6,020,700 | 406.60 |
| 2025-07-01 | 408 | 409.8 | 403.8 | 407.9 | 6,691,300 | 407.90 |
| 2025-06-30 | 413.1 | 415.7 | 406.2 | 408.5 | 10,635,300 | 408.50 |
| 2025-06-27 | 405.2 | 421.2 | 403.7 | 410.4 | 15,886,100 | 410.40 |
| 2025-06-26 | 394.3 | 397.9 | 392.8 | 397.2 | 5,306,200 | 397.20 |
| 2025-06-25 | 397.9 | 398.9 | 394 | 398.2 | 4,135,000 | 398.20 |
| 2025-06-24 | 407 | 407 | 397 | 398.1 | 6,527,400 | 398.10 |
| 2025-06-23 | 407.5 | 407.5 | 397.7 | 404 | 4,825,000 | 404 |
| 2025-06-20 | 411.3 | 417.2 | 405.1 | 406.3 | 9,640,700 | 406.30 |
| 2025-06-19 | 415 | 418 | 410.3 | 410.9 | 4,627,200 | 410.90 |
| 2025-06-18 | 404.7 | 416.5 | 404.7 | 413.6 | 6,122,000 | 413.60 |
| 2025-06-17 | 407 | 407.7 | 402.4 | 407.2 | 4,992,000 | 407.20 |
| 2025-06-16 | 410 | 411.4 | 405.6 | 407.6 | 7,832,000 | 407.60 |
| 2025-06-13 | 412 | 414 | 402.5 | 406.8 | 7,860,800 | 406.80 |
| 2025-06-12 | 419.5 | 420.5 | 414.1 | 416 | 5,274,600 | 416 |
| 2025-06-11 | 416.9 | 421.9 | 416.1 | 420.7 | 3,696,200 | 420.70 |
| 2025-06-10 | 419.4 | 420.9 | 416.6 | 417.1 | 3,548,800 | 417.10 |
| 2025-06-09 | 419.4 | 420.2 | 415.7 | 416.1 | 4,458,700 | 416.10 |
| 2025-06-06 | 410 | 415.4 | 408.4 | 415.4 | 4,705,800 | 415.40 |
| 2025-06-05 | 416.5 | 419.7 | 411 | 412.4 | 6,529,900 | 412.40 |
| 2025-06-04 | 428.5 | 429.3 | 422.5 | 424 | 4,747,700 | 424 |
| 2025-06-03 | 424.3 | 425.6 | 417.8 | 423.6 | 5,642,700 | 423.60 |
| 2025-06-02 | 432.5 | 432.5 | 425.2 | 428.5 | 5,261,900 | 428.50 |
| 2025-05-30 | 433.2 | 439.2 | 433.2 | 435.7 | 7,255,800 | 435.70 |
| 2025-05-29 | 440.1 | 448 | 439.4 | 445.9 | 7,210,600 | 445.90 |
| 2025-05-28 | 438 | 438.9 | 433.9 | 435 | 5,789,500 | 435 |
| 2025-05-27 | 425 | 434.9 | 425 | 434 | 3,612,700 | 434 |
| 2025-05-26 | 434 | 434.9 | 427 | 428.7 | 4,594,800 | 428.70 |
| 2025-05-23 | 432.1 | 439.4 | 431.1 | 434.4 | 5,230,000 | 434.40 |
| 2025-05-22 | 434.1 | 439.9 | 431.3 | 434.5 | 7,189,700 | 434.50 |
| 2025-05-21 | 435 | 443.3 | 431.4 | 440.8 | 8,590,800 | 440.80 |
| 2025-05-20 | 429.7 | 438.8 | 426.7 | 429.8 | 8,640,500 | 429.80 |
| 2025-05-19 | 423.1 | 429.6 | 422.2 | 424.7 | 5,938,400 | 424.70 |
| 2025-05-16 | 415 | 423 | 413.1 | 421.1 | 5,907,000 | 421.10 |
| 2025-05-15 | 423.8 | 428.1 | 416.2 | 420 | 8,274,000 | 420 |
| 2025-05-14 | 446 | 447.5 | 428.6 | 432.6 | 15,332,600 | 432.60 |
| 2025-05-13 | 431 | 451.4 | 428.7 | 449.6 | 21,487,200 | 449.60 |
| 2025-05-12 | 405.9 | 415 | 402.7 | 415 | 10,379,900 | 415 |
| 2025-05-09 | 400.8 | 414 | 390.9 | 408.4 | 18,922,100 | 408.40 |
| 2025-05-08 | 383 | 386.6 | 379.8 | 385.2 | 9,400,200 | 385.20 |
| 2025-05-07 | 397.8 | 397.9 | 385 | 385.3 | 11,209,700 | 385.30 |
| 2025-05-02 | 397.4 | 401.5 | 393.9 | 398.6 | 10,955,800 | 398.60 |
| 2025-05-01 | 392 | 394.5 | 387.3 | 393.4 | 9,160,100 | 393.40 |
| 2025-04-30 | 402.1 | 404.8 | 391.5 | 395.2 | 11,673,000 | 395.20 |
| 2025-04-28 | 397.5 | 405.7 | 397.1 | 402.9 | 8,936,200 | 402.90 |
| 2025-04-25 | 396 | 399.2 | 393.4 | 398 | 8,110,200 | 398 |
| 2025-04-24 | 393 | 397.9 | 388.3 | 390.9 | 10,175,100 | 390.90 |
| 2025-04-23 | 381 | 382.5 | 375.1 | 380.5 | 12,665,000 | 380.50 |
| 2025-04-22 | 361.9 | 367.4 | 360.8 | 365.2 | 4,984,100 | 365.20 |
| 2025-04-21 | 377 | 377 | 364.3 | 364.3 | 8,086,900 | 364.30 |
| 2025-04-18 | 377 | 380.1 | 375.4 | 378 | 4,331,000 | 378 |
| 2025-04-17 | 369.9 | 374.7 | 367.7 | 373.5 | 7,568,900 | 373.50 |
| 2025-04-16 | 373.4 | 376.6 | 366.3 | 368.2 | 5,872,500 | 368.20 |
| 2025-04-15 | 377.2 | 381.2 | 371.9 | 371.9 | 11,001,000 | 371.90 |
| 2025-04-14 | 371.7 | 373.5 | 362.9 | 362.9 | 10,896,200 | 362.90 |
| 2025-04-11 | 370.8 | 376.1 | 357.9 | 363.7 | 18,745,700 | 363.70 |
| 2025-04-10 | 390.8 | 391 | 379.1 | 386.8 | 17,339,500 | 386.80 |
| 2025-04-09 | 360.5 | 366.5 | 353.8 | 358.8 | 15,020,400 | 358.80 |
| 2025-04-08 | 362.4 | 381.9 | 361.1 | 368.5 | 12,003,200 | 368.50 |
| 2025-04-07 | 333.1 | 351.7 | 328.2 | 347.2 | 17,350,800 | 347.20 |
| 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