！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
1,414
円
取引時間外
(23:57)
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) | 507.3 (23/05/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,390.0 | 1,423.0 | 1,384.0 | 1,413.5 | +21.0 | +1.5 | 28,072,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,217.5 | 1,263.0 | 1,208.5 | 1,258.5 | +28.5 | +2.3 | 42,001,999 |
| 3/5 | 1,190.0 | 1,230.0 | 1,187.5 | 1,230.0 | +37.0 | +3.1 | 31,588,000 |
| 3/4 | 1,205.0 | 1,213.5 | 1,190.0 | 1,193.0 | -1.0 | -0.1 | 29,743,000 |
| 3/1 | 1,189.5 | 1,199.5 | 1,184.0 | 1,194.0 | +11.5 | +1.0 | 27,243,000 |
| 2/29 | 1,172.5 | 1,182.5 | 1,159.0 | 1,182.5 | +1.5 | +0.1 | 40,346,999 |
| 2/28 | 1,222.0 | 1,223.5 | 1,168.5 | 1,181.0 | -28.0 | -2.3 | 58,184,999 |
| 2/27 | 1,180.0 | 1,214.0 | 1,178.5 | 1,209.0 | +37.0 | +3.2 | 49,852,999 |
| 2/26 | 1,160.0 | 1,182.0 | 1,151.0 | 1,172.0 | +17.0 | +1.5 | 32,398,000 |
| 2/22 | 1,146.0 | 1,157.5 | 1,133.5 | 1,155.0 | +32.5 | +2.9 | 33,335,000 |
| 2/21 | 1,156.0 | 1,157.0 | 1,119.0 | 1,122.5 | -25.5 | -2.2 | 36,152,999 |
| 2/20 | 1,149.5 | 1,165.5 | 1,139.0 | 1,148.0 | +21.0 | +1.9 | 46,054,999 |
| 2/19 | 1,135.0 | 1,151.5 | 1,116.5 | 1,127.0 | +27.0 | +2.5 | 39,101,999 |
| 2/16 | 1,103.5 | 1,126.0 | 1,090.0 | 1,100.0 | +9.5 | +0.9 | 38,712,999 |
| 2/15 | 1,072.5 | 1,099.0 | 1,069.5 | 1,090.5 | +37.5 | +3.6 | 34,259,999 |
| 2/14 | 1,045.0 | 1,057.0 | 1,032.0 | 1,053.0 | -2.0 | -0.2 | 19,929,000 |
| 2/13 | 1,030.5 | 1,056.0 | 1,030.0 | 1,055.0 | +32.5 | +3.2 | 29,298,000 |
| 2/9 | 1,028.0 | 1,037.0 | 1,016.0 | 1,022.5 | -5.0 | -0.5 | 23,965,000 |
| 2/8 | 1,048.5 | 1,064.5 | 1,025.5 | 1,027.5 | -8.5 | -0.8 | 42,062,999 |
| 2/7 | 1,080.0 | 1,080.0 | 1,014.5 | 1,036.0 | -39.5 | -3.7 | 85,478,999 |
| 2/6 | 1,007.5 | 1,077.0 | 991.2 | 1,075.5 | +65.0 | +6.4 | 93,604,999 |
| 2/5 | 999.0 | 1,017.5 | 990.1 | 1,010.5 | +21.9 | +2.2 | 42,728,999 |
| 2/2 | 990.3 | 993.3 | 972.3 | 988.6 | +5.7 | +0.6 | 28,381,000 |
▶︎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