！決算発表予定日 2024/05/08
7211東証P貸借
業種 輸送用機器
三菱自動車工業 株価時系列データ
PTS
467.5
円
(20:16)
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 |
|---|---|
| 681.0 (23/09/28) | 419.5 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 517.5 (24/04/16) | 432.7 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 470.0 | 474.6 | 466.6 | 467.1 | -2.9 | -0.6 | 6,588,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 463.7 | 474.3 | 463.6 | 470.0 | +5.2 | +1.1 | 8,168,900 |
| 4/23 | 468.5 | 471.8 | 463.6 | 464.8 | +3.5 | +0.8 | 6,951,100 |
| 4/22 | 469.0 | 469.4 | 459.2 | 461.3 | -2.7 | -0.6 | 12,210,500 |
| 4/19 | 476.0 | 476.5 | 461.0 | 464.0 | -16.7 | -3.5 | 12,632,200 |
| 4/18 | 476.0 | 486.9 | 473.1 | 480.7 | +5.3 | +1.1 | 9,532,800 |
| 4/17 | 499.0 | 499.4 | 475.4 | 475.4 | -22.0 | -4.4 | 12,269,500 |
| 4/16 | 510.0 | 517.5 | 496.3 | 497.4 | -12.1 | -2.4 | 11,909,100 |
| 4/15 | 499.3 | 509.5 | 497.7 | 509.5 | +3.1 | +0.6 | 8,405,200 |
| 4/12 | 506.9 | 509.6 | 502.7 | 506.4 | -2.0 | -0.4 | 9,805,400 |
| 4/11 | 507.0 | 509.9 | 502.0 | 508.4 | -2.6 | -0.5 | 10,066,200 |
| 4/10 | 509.0 | 514.9 | 507.5 | 511.0 | +2.7 | +0.5 | 8,504,200 |
| 4/9 | 496.0 | 509.0 | 495.4 | 508.3 | +13.2 | +2.7 | 12,035,300 |
| 4/8 | 492.0 | 496.3 | 489.8 | 495.1 | +5.4 | +1.1 | 8,277,000 |
| 4/5 | 485.0 | 490.4 | 478.7 | 489.7 | +2.7 | +0.6 | 12,484,000 |
| 4/4 | 495.0 | 498.4 | 486.2 | 487.0 | -4.3 | -0.9 | 11,674,300 |
| 4/3 | 491.1 | 494.5 | 483.1 | 491.3 | -1.4 | -0.3 | 9,405,300 |
| 4/2 | 496.8 | 498.9 | 491.4 | 492.7 | -1.4 | -0.3 | 7,529,200 |
| 4/1 | 506.0 | 508.4 | 492.2 | 494.1 | -11.7 | -2.3 | 9,926,300 |
| 3/29 | 503.5 | 508.9 | 498.7 | 505.8 | +10.3 | +2.1 | 10,338,600 |
| 3/28 | 495.0 | 507.2 | 494.0 | 495.5 | -4.5 | -0.9 | 9,389,500 |
| 3/27 | 503.0 | 507.0 | 500.0 | 500.0 | -6.4 | -1.3 | 10,041,000 |
| 3/26 | 495.0 | 506.4 | 490.6 | 506.4 | +10.1 | +2.0 | 11,579,100 |
| 3/25 | 503.0 | 504.8 | 496.0 | 496.3 | -7.8 | -1.6 | 8,023,300 |
| 3/22 | 500.2 | 508.6 | 499.7 | 504.1 | +7.6 | +1.5 | 15,237,400 |
| 3/21 | 504.8 | 509.0 | 493.0 | 496.5 | -2.6 | -0.5 | 16,954,000 |
| 3/19 | 480.7 | 500.0 | 480.7 | 499.1 | +19.4 | +4.0 | 23,071,500 |
| 3/18 | 478.1 | 483.8 | 474.1 | 479.7 | +14.4 | +3.1 | 18,742,100 |
| 3/15 | 466.6 | 469.5 | 460.8 | 465.3 | +5.3 | +1.2 | 14,937,500 |
| 3/14 | 456.6 | 460.3 | 452.4 | 460.0 | +8.8 | +2.0 | 10,870,600 |
| 3/13 | 450.0 | 457.5 | 445.3 | 451.2 | +6.7 | +1.5 | 12,308,800 |
▶︎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