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
437.5
円
(17:38)
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 |
|---|---|
| 517.5 (24/04/16) | 350.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 517.5 (24/04/16) | 350.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 446.6 | 449.7 | 437.3 | 437.5 | -1.8 | -0.4 | 6,372,300 |
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 | 469.0 | 474.6 | 459.2 | 472.7 | +8.7 | +1.9 | 40,566,200 |
| 4/19 | 499.3 | 517.5 | 461.0 | 464.0 | -42.4 | -8.4 | 54,748,800 |
| 4/12 | 492.0 | 514.9 | 489.8 | 506.4 | +16.7 | +3.4 | 48,688,100 |
| 4/5 | 506.0 | 508.4 | 478.7 | 489.7 | -16.1 | -3.2 | 51,019,100 |
| 3/29 | 503.0 | 508.9 | 490.6 | 505.8 | +1.7 | +0.3 | 49,371,500 |
| 3/22 | 478.1 | 509.0 | 474.1 | 504.1 | +38.8 | +8.3 | 74,005,000 |
| 3/15 | 445.3 | 469.5 | 432.7 | 465.3 | +12.6 | +2.8 | 62,903,900 |
| 3/8 | 467.2 | 480.5 | 448.8 | 452.7 | -14.5 | -3.1 | 65,569,600 |
| 3/1 | 455.2 | 470.5 | 448.2 | 467.2 | +13.3 | +2.9 | 56,660,800 |
| 2/22 | 450.3 | 456.9 | 446.3 | 453.9 | +4.6 | +1.0 | 30,744,500 |
| 2/16 | 446.0 | 450.6 | 435.3 | 449.3 | +5.1 | +1.2 | 53,012,800 |
| 2/9 | 460.0 | 464.7 | 444.1 | 444.2 | -3.8 | -0.9 | 81,127,700 |
| 2/2 | 461.7 | 473.5 | 438.2 | 448.0 | -5.7 | -1.3 | 94,962,400 |
| 1/26 | 454.6 | 464.7 | 451.3 | 453.7 | +1.3 | +0.3 | 41,332,400 |
| 1/19 | 470.3 | 471.7 | 450.1 | 452.4 | -17.8 | -3.8 | 49,713,900 |
| 1/12 | 460.0 | 477.6 | 454.2 | 470.2 | +15.4 | +3.4 | 38,716,200 |
| 1/5 | 451.6 | 462.2 | 446.5 | 454.8 | +5.8 | +1.3 | 16,654,100 |
| 12/29 | 450.5 | 458.9 | 436.0 | 449.0 | +2.3 | +0.5 | 35,915,900 |
| 12/22 | 431.2 | 449.8 | 425.2 | 446.7 | +10.1 | +2.3 | 44,431,800 |
| 12/15 | 461.0 | 471.4 | 419.5 | 436.6 | -18.1 | -4.0 | 71,007,600 |
| 12/8 | 476.0 | 482.9 | 450.1 | 454.7 | -29.3 | -6.1 | 54,618,600 |
| 12/1 | 500.0 | 500.0 | 475.7 | 484.0 | -12.4 | -2.5 | 51,679,200 |
| 11/24 | 503.9 | 507.5 | 480.2 | 496.4 | -6.0 | -1.2 | 51,019,200 |
| 11/17 | 503.0 | 510.7 | 490.6 | 502.4 | +3.2 | +0.6 | 55,442,200 |
| 11/10 | 493.8 | 507.2 | 488.4 | 499.2 | +13.4 | +2.8 | 73,314,600 |
| 11/2 | 498.0 | 515.6 | 476.7 | 485.8 | -21.8 | -4.3 | 100,776,900 |
| 10/27 | 520.4 | 530.4 | 496.6 | 507.6 | -16.8 | -3.2 | 63,740,300 |
| 10/20 | 565.1 | 565.5 | 519.2 | 524.4 | -41.2 | -7.3 | 61,510,700 |
| 10/13 | 571.6 | 593.9 | 559.8 | 565.6 | -6.6 | -1.2 | 58,901,500 |
| 10/6 | 664.3 | 678.3 | 565.7 | 572.2 | -79.2 | -12.2 | 91,948,400 |
▶︎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
