！決算発表予定日 2024/05/08
7011東証P貸借
業種 機械
三菱重工業 株価時系列データ
PTS
1,368
円
(23:58)
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) | 501.8 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,345.0 | 1,369.5 | 1,323.0 | 1,359.0 | -25.0 | -1.8 | 53,909,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,362.5 | 1,422.5 | 1,360.5 | 1,414.0 | +23.0 | +1.7 | 42,032,000 |
| 4/12 | 1,387.0 | 1,391.5 | 1,369.0 | 1,391.0 | +4.0 | +0.3 | 28,160,500 |
| 4/11 | 1,330.5 | 1,387.0 | 1,329.0 | 1,387.0 | +48.0 | +3.6 | 32,740,100 |
| 4/10 | 1,336.0 | 1,362.5 | 1,326.0 | 1,339.0 | -36.5 | -2.7 | 33,471,200 |
| 4/9 | 1,340.0 | 1,376.5 | 1,334.5 | 1,375.5 | +41.0 | +3.1 | 29,799,100 |
| 4/8 | 1,350.0 | 1,367.5 | 1,330.5 | 1,334.5 | +6.0 | +0.5 | 32,039,800 |
| 4/5 | 1,330.0 | 1,353.0 | 1,318.0 | 1,328.5 | -26.5 | -2.0 | 40,755,000 |
| 4/4 | 1,367.5 | 1,377.5 | 1,333.5 | 1,355.0 | -4.5 | -0.3 | 48,454,200 |
| 4/3 | 1,378.5 | 1,383.5 | 1,350.0 | 1,359.5 | -36.5 | -2.6 | 44,096,400 |
| 4/2 | 1,412.0 | 1,428.0 | 1,380.5 | 1,396.0 | +14.0 | +1.0 | 61,540,800 |
| 4/1 | 1,456.0 | 1,460.0 | 1,341.5 | 1,382.0 | -66.5 | -4.6 | 94,391,400 |
| 3/29 | 1,395.0 | 1,450.0 | 1,372.5 | 1,448.5 | +83.5 | +6.1 | 67,315,500 |
| 3/28 | 1,358.5 | 1,444.5 | 1,350.0 | 1,365.0 | +18.5 | +1.4 | 84,243,300 |
| 3/27 | 1,399.5 | 1,401.5 | 1,340.0 | 1,346.5 | -39.5 | -2.9 | 66,265,999 |
| 3/26 | 1,363.0 | 1,399.5 | 1,358.0 | 1,386.0 | +27.0 | +2.0 | 47,228,999 |
| 3/25 | 1,350.0 | 1,374.0 | 1,340.5 | 1,359.0 | +0.5 | +0.0 | 38,157,999 |
| 3/22 | 1,370.0 | 1,370.5 | 1,335.0 | 1,358.5 | +12.0 | +0.9 | 46,723,999 |
| 3/21 | 1,318.0 | 1,347.0 | 1,306.0 | 1,346.5 | +61.5 | +4.8 | 52,638,999 |
| 3/19 | 1,257.5 | 1,285.0 | 1,250.5 | 1,285.0 | +23.5 | +1.9 | 46,149,999 |
| 3/18 | 1,242.0 | 1,261.5 | 1,230.5 | 1,261.5 | +40.5 | +3.3 | 35,025,999 |
| 3/15 | 1,191.5 | 1,232.0 | 1,189.0 | 1,221.0 | +18.0 | +1.5 | 37,845,999 |
| 3/14 | 1,192.0 | 1,207.5 | 1,176.0 | 1,203.0 | +7.0 | +0.6 | 26,443,000 |
| 3/13 | 1,228.0 | 1,230.5 | 1,186.0 | 1,196.0 | -2.0 | -0.2 | 43,099,999 |
| 3/12 | 1,180.0 | 1,203.0 | 1,171.5 | 1,198.0 | -16.5 | -1.4 | 45,015,999 |
| 3/11 | 1,233.5 | 1,235.0 | 1,190.5 | 1,214.5 | -49.0 | -3.9 | 49,068,999 |
| 3/8 | 1,244.5 | 1,281.5 | 1,240.0 | 1,263.5 | +16.5 | +1.3 | 38,562,999 |
| 3/7 | 1,275.0 | 1,305.0 | 1,235.0 | 1,247.0 | -11.5 | -0.9 | 65,583,999 |
▶︎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