！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,358.0 | 1,423.0 | 1,351.5 | 1,413.5 | +68.0 | +5.1 | 138,326,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,355.0 | 1,399.5 | 1,307.0 | 1,345.5 | -13.5 | -1.0 | 173,989,400 |
| 4/19 | 1,362.5 | 1,422.5 | 1,323.0 | 1,359.0 | -32.0 | -2.3 | 238,435,200 |
| 4/12 | 1,350.0 | 1,391.5 | 1,326.0 | 1,391.0 | +62.5 | +4.7 | 156,210,700 |
| 4/5 | 1,456.0 | 1,460.0 | 1,318.0 | 1,328.5 | -120.0 | -8.3 | 289,237,800 |
| 3/29 | 1,350.0 | 1,450.0 | 1,340.0 | 1,448.5 | +90.0 | +6.6 | 303,211,798 |
| 3/22 | 1,242.0 | 1,370.5 | 1,230.5 | 1,358.5 | +137.5 | +11.3 | 180,538,997 |
| 3/15 | 1,233.5 | 1,235.0 | 1,171.5 | 1,221.0 | -42.5 | -3.4 | 201,473,997 |
| 3/8 | 1,205.0 | 1,305.0 | 1,187.5 | 1,263.5 | +69.5 | +5.8 | 207,479,997 |
| 3/1 | 1,160.0 | 1,223.5 | 1,151.0 | 1,194.0 | +39.0 | +3.4 | 208,025,997 |
| 2/22 | 1,135.0 | 1,165.5 | 1,116.5 | 1,155.0 | +55.0 | +5.0 | 154,644,998 |
| 2/16 | 1,030.5 | 1,126.0 | 1,030.0 | 1,100.0 | +77.5 | +7.6 | 122,199,998 |
| 2/9 | 999.0 | 1,080.0 | 990.1 | 1,022.5 | +33.9 | +3.4 | 287,840,996 |
| 2/2 | 950.0 | 996.2 | 949.8 | 988.6 | +48.1 | +5.1 | 166,084,998 |
| 1/26 | 939.1 | 977.5 | 934.0 | 940.5 | +10.6 | +1.1 | 161,276,998 |
| 1/19 | 933.0 | 958.5 | 922.7 | 929.9 | +4.9 | +0.5 | 199,907,997 |
| 1/12 | 870.0 | 930.7 | 854.8 | 925.0 | +60.9 | +7.1 | 225,780,997 |
| 1/5 | 822.5 | 866.8 | 815.3 | 864.1 | +40.0 | +4.9 | 79,050,999 |
| 12/29 | 791.1 | 828.6 | 789.7 | 824.1 | +37.6 | +4.8 | 116,381,998 |
| 12/22 | 751.2 | 796.5 | 745.2 | 786.5 | +25.3 | +3.3 | 119,427,998 |
| 12/15 | 780.0 | 799.3 | 756.7 | 761.2 | -10.6 | -1.4 | 175,859,997 |
| 12/8 | 835.0 | 839.7 | 766.6 | 771.8 | -70.6 | -8.4 | 160,917,998 |
| 12/1 | 876.0 | 877.0 | 813.5 | 842.4 | -40.0 | -4.5 | 267,425,996 |
| 11/24 | 849.5 | 886.3 | 818.2 | 882.4 | +35.4 | +4.2 | 197,536,997 |
| 11/17 | 836.3 | 855.0 | 816.0 | 847.0 | +16.4 | +2.0 | 172,837,997 |
| 11/10 | 810.5 | 867.1 | 782.4 | 830.6 | +35.1 | +4.4 | 388,408,994 |
| 11/2 | 777.7 | 830.7 | 757.1 | 795.5 | +6.0 | +0.8 | 141,068,998 |
| 10/27 | 786.8 | 808.8 | 755.0 | 789.5 | -1.9 | -0.2 | 170,763,997 |
| 10/20 | 840.8 | 843.5 | 776.2 | 791.4 | -50.2 | -6.0 | 177,903,997 |
| 10/13 | 806.0 | 852.5 | 798.8 | 841.6 | +75.6 | +9.9 | 166,303,998 |
| 10/6 | 835.5 | 842.3 | 733.0 | 766.0 | -68.6 | -8.2 | 241,601,996 |
▶︎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