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
503.9
円
(15:11)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 572.9 (24/12/26) | 350.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 572.9 (24/12/26) | 350.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 510.3 | 511.6 | 501.5 | 503.8 | -5.6 | -1.1 | 7,532,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 429.3 | 433.5 | 427.5 | 430.9 | +0.9 | +0.2 | 4,555,800 |
| 5/27 | 427.0 | 430.3 | 424.4 | 430.0 | +4.0 | +0.9 | 6,372,600 |
| 5/24 | 426.0 | 429.5 | 423.3 | 426.0 | -6.2 | -1.4 | 6,304,400 |
| 5/23 | 429.9 | 432.4 | 426.8 | 432.2 | +2.1 | +0.5 | 7,034,000 |
| 5/22 | 437.0 | 437.3 | 430.1 | 430.1 | -8.7 | -2.0 | 8,923,900 |
| 5/21 | 442.5 | 446.2 | 437.5 | 438.8 | -3.8 | -0.9 | 7,246,700 |
| 5/20 | 442.1 | 447.4 | 440.6 | 442.6 | +2.4 | +0.6 | 6,266,000 |
| 5/17 | 438.5 | 440.5 | 434.3 | 440.2 | +3.6 | +0.8 | 5,857,600 |
| 5/16 | 452.3 | 452.5 | 433.5 | 436.6 | -15.5 | -3.4 | 14,601,900 |
| 5/15 | 462.0 | 466.0 | 451.6 | 452.1 | -3.6 | -0.8 | 10,420,700 |
| 5/14 | 451.1 | 458.2 | 448.8 | 455.7 | +6.9 | +1.5 | 12,261,600 |
| 5/13 | 451.9 | 451.9 | 443.5 | 448.8 | +1.3 | +0.3 | 7,826,000 |
| 5/10 | 456.0 | 459.0 | 444.7 | 447.5 | -2.8 | -0.6 | 20,414,000 |
| 5/9 | 465.5 | 468.5 | 442.6 | 450.3 | -23.2 | -4.9 | 38,284,100 |
| 5/8 | 475.8 | 477.2 | 469.6 | 473.5 | -3.0 | -0.6 | 9,725,800 |
| 5/7 | 479.4 | 481.8 | 471.5 | 476.5 | -2.9 | -0.6 | 9,533,500 |
| 5/2 | 483.0 | 485.4 | 479.4 | 479.4 | -5.7 | -1.2 | 7,196,600 |
| 5/1 | 490.1 | 490.2 | 478.2 | 485.1 | -13.3 | -2.7 | 11,267,800 |
| 4/30 | 480.8 | 498.5 | 479.3 | 498.4 | +25.7 | +5.4 | 13,990,900 |
| 4/26 | 466.0 | 473.2 | 462.6 | 472.7 | +5.6 | +1.2 | 6,646,800 |
| 4/25 | 470.0 | 474.6 | 466.6 | 467.1 | -2.9 | -0.6 | 6,588,900 |
| 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 |
▶︎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
