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
437.6
円
(20:47)
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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 652.0 | 681.0 | 632.7 | 651.4 | +6.4 | +1.0 | 90,460,800 |
| 9/22 | 623.5 | 664.0 | 623.1 | 645.0 | +18.9 | +3.0 | 63,723,800 |
| 9/15 | 580.7 | 635.5 | 571.0 | 626.1 | +46.0 | +7.9 | 61,102,600 |
| 9/8 | 568.7 | 595.8 | 567.1 | 580.1 | +15.1 | +2.7 | 50,048,300 |
| 9/1 | 560.1 | 573.7 | 557.3 | 565.0 | +12.7 | +2.3 | 44,676,300 |
| 8/25 | 557.4 | 561.5 | 544.5 | 552.3 | -5.1 | -0.9 | 38,967,600 |
| 8/18 | 574.9 | 575.9 | 544.2 | 557.4 | -16.8 | -2.9 | 48,318,900 |
| 8/10 | 570.0 | 587.9 | 561.6 | 574.2 | -2.8 | -0.5 | 40,077,900 |
| 8/4 | 571.8 | 599.9 | 565.6 | 577.0 | +21.0 | +3.8 | 78,754,400 |
| 7/28 | 532.0 | 586.9 | 531.8 | 556.0 | +37.1 | +7.2 | 204,890,500 |
| 7/21 | 490.3 | 522.7 | 486.3 | 518.9 | +30.1 | +6.2 | 56,852,900 |
| 7/14 | 506.7 | 524.6 | 482.2 | 488.8 | -14.5 | -2.9 | 90,654,200 |
| 7/7 | 507.4 | 522.9 | 499.7 | 503.3 | +2.2 | +0.4 | 79,772,000 |
| 6/30 | 477.5 | 506.0 | 471.3 | 501.1 | +24.0 | +5.0 | 83,220,400 |
| 6/23 | 494.1 | 497.5 | 474.3 | 477.1 | -9.0 | -1.9 | 77,908,900 |
| 6/16 | 483.5 | 500.7 | 477.9 | 486.1 | +4.3 | +0.9 | 102,278,500 |
| 6/9 | 471.0 | 485.8 | 466.6 | 481.8 | +22.8 | +5.0 | 108,531,100 |
| 6/2 | 473.0 | 473.0 | 443.0 | 459.0 | -4.0 | -0.9 | 72,790,900 |
| 5/26 | 460.0 | 478.0 | 459.0 | 463.0 | +1.0 | +0.2 | 65,286,800 |
| 5/19 | 470.0 | 475.0 | 453.0 | 462.0 | -3.0 | -0.7 | 78,861,000 |
| 5/12 | 515.0 | 529.0 | 456.0 | 465.0 | -53.0 | -10.2 | 129,860,300 |
| 5/2 | 524.0 | 525.0 | 514.0 | 518.0 | +3.0 | +0.6 | 20,268,700 |
| 4/28 | 507.0 | 517.0 | 489.0 | 515.0 | +12.0 | +2.4 | 62,220,700 |
| 4/21 | 510.0 | 522.0 | 501.0 | 503.0 | -1.0 | -0.2 | 46,559,300 |
| 4/14 | 507.0 | 518.0 | 501.0 | 504.0 | +4.0 | +0.8 | 41,256,900 |
| 4/7 | 529.0 | 539.0 | 497.0 | 500.0 | -22.0 | -4.2 | 54,096,500 |
| 3/31 | 495.0 | 529.0 | 490.0 | 522.0 | +29.0 | +5.9 | 51,836,800 |
| 3/24 | 467.0 | 496.0 | 466.0 | 493.0 | +13.0 | +2.7 | 39,781,600 |
| 3/17 | 532.0 | 533.0 | 473.0 | 480.0 | -77.0 | -13.8 | 89,330,300 |
| 3/10 | 545.0 | 575.0 | 542.0 | 557.0 | +16.0 | +3.0 | 57,952,200 |
▶︎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
