7011東証P貸借
業種 機械
三菱重工業 株価時系列データ
PTS
1,358.5
円
取引時間外
(23:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,460.0 (24/04/01) | 592.8 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,460.0 (24/04/01) | 815.3 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,331.0 | 1,368.0 | 1,328.0 | 1,368.0 | +39.0 | +2.9 | 38,649,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,293.0 | 1,340.5 | 1,292.0 | 1,329.0 | +21.0 | +1.6 | 35,731,300 |
| 5/29 | 1,347.0 | 1,349.5 | 1,293.0 | 1,308.0 | -49.0 | -3.6 | 56,852,200 |
| 5/28 | 1,365.0 | 1,367.0 | 1,346.0 | 1,357.0 | -10.0 | -0.7 | 18,417,900 |
| 5/27 | 1,335.5 | 1,369.0 | 1,335.0 | 1,367.0 | +46.5 | +3.5 | 28,792,800 |
| 5/24 | 1,315.0 | 1,340.0 | 1,310.0 | 1,320.5 | -9.0 | -0.7 | 17,862,900 |
| 5/23 | 1,316.0 | 1,332.5 | 1,290.0 | 1,329.5 | +23.5 | +1.8 | 23,295,900 |
| 5/22 | 1,317.0 | 1,327.0 | 1,301.5 | 1,306.0 | -21.5 | -1.6 | 21,466,300 |
| 5/21 | 1,353.0 | 1,359.5 | 1,326.0 | 1,327.5 | -20.0 | -1.5 | 22,735,800 |
| 5/20 | 1,371.5 | 1,377.0 | 1,338.0 | 1,347.5 | -23.0 | -1.7 | 34,179,600 |
| 5/17 | 1,344.5 | 1,375.5 | 1,336.5 | 1,370.5 | +24.5 | +1.8 | 25,016,500 |
| 5/16 | 1,360.0 | 1,363.0 | 1,344.0 | 1,346.0 | -5.0 | -0.4 | 32,865,200 |
| 5/15 | 1,322.0 | 1,366.5 | 1,320.5 | 1,351.0 | +51.5 | +4.0 | 49,721,400 |
| 5/14 | 1,300.0 | 1,324.0 | 1,285.5 | 1,299.5 | +11.5 | +0.9 | 33,039,700 |
| 5/13 | 1,280.5 | 1,298.5 | 1,275.0 | 1,288.0 | +7.0 | +0.6 | 31,140,300 |
| 5/10 | 1,248.0 | 1,286.5 | 1,241.0 | 1,281.0 | +39.0 | +3.1 | 57,774,600 |
| 5/9 | 1,300.0 | 1,303.5 | 1,234.0 | 1,242.0 | -85.5 | -6.4 | 110,733,500 |
| 5/8 | 1,430.0 | 1,439.0 | 1,317.0 | 1,327.5 | -104.5 | -7.3 | 87,856,700 |
| 5/7 | 1,440.0 | 1,458.0 | 1,420.5 | 1,432.0 | +18.5 | +1.3 | 40,017,700 |
| 5/2 | 1,390.0 | 1,423.0 | 1,384.0 | 1,413.5 | +21.0 | +1.5 | 28,072,100 |
| 5/1 | 1,401.5 | 1,412.0 | 1,370.5 | 1,392.5 | -25.0 | -1.8 | 33,839,700 |
| 4/30 | 1,358.0 | 1,417.5 | 1,351.5 | 1,417.5 | +72.0 | +5.4 | 48,342,900 |
| 4/26 | 1,334.5 | 1,351.0 | 1,307.0 | 1,345.5 | +17.5 | +1.3 | 31,340,700 |
| 4/25 | 1,330.0 | 1,338.5 | 1,322.0 | 1,328.0 | -30.0 | -2.2 | 38,155,700 |
| 4/24 | 1,350.0 | 1,379.0 | 1,337.0 | 1,358.0 | +6.0 | +0.4 | 34,786,000 |
| 4/23 | 1,377.0 | 1,397.0 | 1,334.5 | 1,352.0 | -5.5 | -0.4 | 32,126,000 |
| 4/22 | 1,355.0 | 1,399.5 | 1,342.0 | 1,357.5 | -1.5 | -0.1 | 37,581,000 |
| 4/19 | 1,345.0 | 1,369.5 | 1,323.0 | 1,359.0 | -25.0 | -1.8 | 53,909,400 |
| 4/18 | 1,363.0 | 1,394.0 | 1,326.5 | 1,384.0 | -3.0 | -0.2 | 46,866,200 |
| 4/17 | 1,367.0 | 1,413.5 | 1,356.5 | 1,387.0 | +45.0 | +3.4 | 50,487,500 |
| 4/16 | 1,400.0 | 1,410.5 | 1,338.5 | 1,342.0 | -72.0 | -5.1 | 45,140,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて