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
2025-07-10413.5414.4402.1405.47,098,100405.40
2025-07-09413.9417411415.25,672,700415.20
2025-07-08401411.8400.1407.85,412,900407.80
2025-07-07413.6414.6404.4405.24,182,900405.20
2025-07-04419.5422415.74163,106,100416
2025-07-03409.2424.7407.1421.48,133,500421.40
2025-07-02408.3409.1401.2406.66,020,700406.60
2025-07-01408409.8403.8407.96,691,300407.90
2025-06-30413.1415.7406.2408.510,635,300408.50
2025-06-27405.2421.2403.7410.415,886,100410.40
2025-06-26394.3397.9392.8397.25,306,200397.20
2025-06-25397.9398.9394398.24,135,000398.20
2025-06-24407407397398.16,527,400398.10
2025-06-23407.5407.5397.74044,825,000404
2025-06-20411.3417.2405.1406.39,640,700406.30
2025-06-19415418410.3410.94,627,200410.90
2025-06-18404.7416.5404.7413.66,122,000413.60
2025-06-17407407.7402.4407.24,992,000407.20
2025-06-16410411.4405.6407.67,832,000407.60
2025-06-13412414402.5406.87,860,800406.80
2025-06-12419.5420.5414.14165,274,600416
2025-06-11416.9421.9416.1420.73,696,200420.70
2025-06-10419.4420.9416.6417.13,548,800417.10
2025-06-09419.4420.2415.7416.14,458,700416.10
2025-06-06410415.4408.4415.44,705,800415.40
2025-06-05416.5419.7411412.46,529,900412.40
2025-06-04428.5429.3422.54244,747,700424
2025-06-03424.3425.6417.8423.65,642,700423.60
2025-06-02432.5432.5425.2428.55,261,900428.50
2025-05-30433.2439.2433.2435.77,255,800435.70
2025-05-29440.1448439.4445.97,210,600445.90
2025-05-28438438.9433.94355,789,500435
2025-05-27425434.94254343,612,700434
2025-05-26434434.9427428.74,594,800428.70
2025-05-23432.1439.4431.1434.45,230,000434.40
2025-05-22434.1439.9431.3434.57,189,700434.50
2025-05-21435443.3431.4440.88,590,800440.80
2025-05-20429.7438.8426.7429.88,640,500429.80
2025-05-19423.1429.6422.2424.75,938,400424.70
2025-05-16415423413.1421.15,907,000421.10
2025-05-15423.8428.1416.24208,274,000420
2025-05-14446447.5428.6432.615,332,600432.60
2025-05-13431451.4428.7449.621,487,200449.60
2025-05-12405.9415402.741510,379,900415
2025-05-09400.8414390.9408.418,922,100408.40
2025-05-08383386.6379.8385.29,400,200385.20
2025-05-07397.8397.9385385.311,209,700385.30
2025-05-02397.4401.5393.9398.610,955,800398.60
2025-05-01392394.5387.3393.49,160,100393.40
2025-04-30402.1404.8391.5395.211,673,000395.20
2025-04-28397.5405.7397.1402.98,936,200402.90
2025-04-25396399.2393.43988,110,200398
2025-04-24393397.9388.3390.910,175,100390.90
2025-04-23381382.5375.1380.512,665,000380.50
2025-04-22361.9367.4360.8365.24,984,100365.20
2025-04-21377377364.3364.38,086,900364.30
2025-04-18377380.1375.43784,331,000378
2025-04-17369.9374.7367.7373.57,568,900373.50
2025-04-16373.4376.6366.3368.25,872,500368.20
2025-04-15377.2381.2371.9371.911,001,000371.90
2025-04-14371.7373.5362.9362.910,896,200362.90
2025-04-11370.8376.1357.9363.718,745,700363.70
2025-04-10390.8391379.1386.817,339,500386.80
2025-04-09360.5366.5353.8358.815,020,400358.80
2025-04-08362.4381.9361.1368.512,003,200368.50
2025-04-07333.1351.7328.2347.217,350,800347.20
2025-04-04381383.935937018,458,800370
2025-04-03378.1392.7376.3388.617,116,100388.60
2025-04-02411413.4402.34089,714,900408
2025-04-01412.5414.9405405.110,881,100405.10
2025-03-31412414.8405.4408.913,718,700408.90
2025-03-28420423.3416.3421.612,098,000421.60
2025-03-27425.2429.5417.4426.317,452,700426.30
2025-03-26435.1440.5431.6440.46,507,100440.40
2025-03-25443443.5432.9436.47,159,500436.40
2025-03-24443.6445.4435.4438.95,666,100438.90
2025-03-21458465.8441.4443.119,519,200443.10
2025-03-19442.3449441.9444.47,890,700444.40
2025-03-18436443.3436438.58,685,300438.50
2025-03-17433.8436.3431.5431.58,411,100431.50
2025-03-14433.4437.1428.3433.812,942,500433.80
2025-03-13450.2454.4432.8432.812,258,600432.80
2025-03-12439.9450436.3447.915,473,200447.90
2025-03-11436.1441.8428.3441.513,586,600441.50
2025-03-10437438.5430.3436.17,785,900436.10
2025-03-07429.1437.4428.3436.510,157,100436.50
2025-03-06431.1438.4430.9433.99,626,300433.90
2025-03-05418.1431.2417.6425.712,754,300425.70
2025-03-04415.8421.5411418.39,248,400418.30
2025-03-03417.8422.9416.5419.77,222,000419.70
2025-02-28416.3423415416.89,891,500416.80
2025-02-27411.8424.7409.6424.313,385,800424.30
2025-02-26407414.5403.8412.412,967,600412.40
2025-02-25408.7416.5406.1410.618,856,500410.60
2025-02-21403.1425.5402.7420.221,964,700420.20
2025-02-20403.6405.5398.2404.614,841,700404.60
2025-02-19412.5415.7406.8408.316,954,700408.30
2025-02-18392424.2391.3417.532,133,400417.50
2025-02-17400.1401.1389.1390.69,868,200390.60
2025-02-14396.3403.2396.3397.610,368,800397.60
2025-02-13399.5400.8394396.312,478,900396.30
2025-02-12399399.2384.739316,329,600393
2025-02-10394.4403.8392.139818,499,800398
2025-02-07376.9398.4376394.935,698,600394.90
2025-02-06366383.8364.8378.634,420,900378.60
2025-02-05380384.8361.2366.747,937,100366.70
2025-02-04397.7397.7377.738069,189,100380
2025-02-03446.4450.1436.7445.722,024,000445.70
2025-01-31457.2461.7452461.57,463,700461.50
2025-01-30454.1461.2453457.76,610,800457.70
2025-01-29449456.6446.44557,117,000455
2025-01-28451.9454.3446451.610,069,700451.60
2025-01-27451.8455.8448.3451.910,377,100451.90
2025-01-24449467.8439447.939,736,200447.90
2025-01-23470.8483.1466.648110,517,500481
2025-01-22478486.4477.6478.88,486,700478.80
2025-01-21480.5484.7466.4474.310,445,700474.30
2025-01-20471483.1466.2469.612,637,000469.60
2025-01-17466472.3460.6468.710,320,700468.70
2025-01-16479.4480.1467.5471.311,589,200471.30
2025-01-15481485.94754787,251,800478
2025-01-14485.5486.8474.4481.410,479,700481.40
2025-01-10481492.8481490.510,467,200490.50
2025-01-09495495.1477.2484.611,879,300484.60
2025-01-08510.3511.6501.5502.99,609,500502.90
2025-01-07513.7521508.6509.413,267,800509.40
2025-01-06522.6523.3508.5509.717,082,200509.70

分割・併合履歴 : [2013-07-29]1株→0.1株