KabuInsight

三菱重工業

7011
プライム/機械/Mitsubishi Heavy Industries,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,641.04,779.04,607.04,745.0-36.0-0.75%22,271,300
2026-03-124,571.04,783.04,530.04,781.0+165.0+3.57%28,346,100
2026-03-114,652.04,711.04,610.04,616.0-32.0-0.69%19,527,600
2026-03-104,700.04,759.04,606.04,648.0+68.0+1.48%28,112,500
2026-03-094,500.04,586.04,375.04,580.0-181.0-3.80%37,588,900
2026-03-064,695.04,784.04,656.04,761.0-8.0-0.17%20,763,900
2026-03-054,837.04,944.04,714.04,769.0+142.0+3.07%28,829,800
2026-03-044,800.04,838.04,502.04,627.0-295.0-5.99%35,825,300
2026-03-035,147.05,188.04,901.04,922.0-273.0-5.26%30,623,900
2026-03-025,092.05,208.05,055.05,195.0+181.0+3.61%33,425,800
2026-02-274,900.05,018.04,852.05,014.0+113.0+2.31%24,269,500
2026-02-264,870.04,968.04,866.04,901.0+149.0+3.14%23,883,000
2026-02-254,826.04,830.04,607.04,752.0-59.0-1.23%31,588,300
2026-02-245,050.05,107.04,745.04,811.0-154.0-3.10%39,377,100
2026-02-204,978.05,004.04,891.04,965.0+13.0+0.26%21,996,100
2026-02-194,958.04,977.04,857.04,952.00.00.00%23,736,000
2026-02-184,910.04,997.04,867.04,952.0+132.0+2.74%20,704,300
2026-02-174,955.04,958.04,760.04,820.0-140.0-2.82%20,280,900
2026-02-165,095.05,134.04,941.04,960.0-71.0-1.41%17,764,200
2026-02-134,979.05,117.04,937.05,031.0+36.0+0.72%25,707,100
2026-02-125,031.05,034.04,930.04,995.0-112.0-2.19%33,965,200
2026-02-105,002.05,152.04,974.05,107.0+137.0+2.76%46,455,900
2026-02-095,059.05,074.04,901.04,970.0+152.0+3.15%56,015,600
2026-02-064,728.04,820.04,581.04,818.0+131.0+2.79%36,510,600
2026-02-054,800.04,890.04,581.04,687.0-69.0-1.45%39,107,300
2026-02-044,700.04,776.04,583.04,756.0+108.0+2.32%46,900,100
2026-02-034,575.04,658.04,517.04,648.0+143.0+3.17%20,197,400
2026-02-024,589.04,649.04,465.04,505.0-14.0-0.31%23,086,300
2026-01-304,550.04,568.04,451.04,519.0-9.0-0.20%18,348,900
2026-01-294,535.04,635.04,497.04,528.0+94.0+2.12%27,552,500
2026-01-284,536.04,540.04,406.04,434.0-116.0-2.55%19,641,500
2026-01-274,560.04,572.04,495.04,550.0-9.0-0.20%19,518,500
2026-01-264,554.04,643.04,525.04,559.0-42.0-0.91%24,414,800
2026-01-234,731.04,787.04,588.04,601.0-96.0-2.04%21,912,800
2026-01-224,790.04,813.04,673.04,697.0-98.0-2.04%24,388,800
2026-01-214,743.04,882.04,719.04,795.0-18.0-0.37%25,696,000
2026-01-204,860.04,923.04,770.04,813.0-67.0-1.37%26,567,100
2026-01-194,650.04,888.04,604.04,880.0+220.0+4.72%36,856,500
2026-01-164,757.04,774.04,645.04,660.0-140.0-2.92%26,045,000
2026-01-154,689.04,812.04,642.04,800.0+90.0+1.91%33,689,000
2026-01-144,509.04,710.04,497.04,710.0+234.0+5.23%46,385,500
2026-01-134,445.04,513.04,361.04,476.0+209.0+4.90%42,103,100
2026-01-094,209.04,278.04,186.04,267.0+5.0+0.12%18,886,900
2026-01-084,230.04,325.04,213.04,262.0+99.0+2.38%26,300,700
2026-01-074,195.04,232.04,115.04,163.0-97.0-2.28%25,108,900
2026-01-064,220.04,275.04,185.04,260.0+98.0+2.35%29,663,700
2026-01-054,001.04,198.04,000.04,162.0+322.0+8.39%37,954,400
2025-12-303,850.03,883.03,828.03,840.0-42.0-1.08%10,458,900
2025-12-293,860.03,902.03,826.03,882.0+31.0+0.80%12,590,900
2025-12-263,875.03,884.03,836.03,851.0-21.0-0.54%11,897,900
2025-12-253,899.03,909.03,864.03,872.0-20.0-0.51%7,481,700
2025-12-243,915.03,924.03,880.03,892.0-4.0-0.10%8,730,400
2025-12-233,885.03,914.03,870.03,896.0+10.0+0.26%10,653,500
2025-12-223,952.03,955.03,872.03,886.0+4.0+0.10%16,267,500
2025-12-193,850.03,943.03,833.03,882.0+71.0+1.86%22,183,800
2025-12-183,805.03,819.03,762.03,811.0-98.0-2.51%23,096,100
2025-12-173,938.03,945.03,847.03,909.0-59.0-1.49%20,334,800
2025-12-164,065.04,079.03,966.03,968.0-110.0-2.70%16,599,300
2025-12-154,044.04,114.04,033.04,078.0-79.0-1.90%16,746,300
2025-12-124,100.04,184.04,065.04,157.0+107.0+2.64%23,471,300
2025-12-114,315.04,325.04,050.04,050.0-195.0-4.59%27,870,000
2025-12-104,306.04,336.04,175.04,245.0-21.0-0.49%24,874,600
2025-12-094,230.04,280.04,196.04,266.0+58.0+1.38%22,337,700
2025-12-084,153.04,211.04,099.04,208.0+125.0+3.06%25,364,300
2025-12-054,029.04,091.04,003.04,083.0+35.0+0.86%15,940,400
2025-12-043,900.04,054.03,898.04,048.0+162.0+4.17%21,463,300
2025-12-033,884.03,937.03,861.03,886.0+25.0+0.65%15,749,100
2025-12-023,873.03,888.03,827.03,861.0-41.0-1.05%17,317,700
2025-12-013,945.03,947.03,866.03,902.0-45.0-1.14%16,710,600
2025-11-283,919.03,955.03,887.03,947.0+65.0+1.67%16,436,400
2025-11-273,947.03,962.03,879.03,882.0-49.0-1.25%17,272,900
2025-11-263,947.03,992.03,887.03,931.0+54.0+1.39%20,665,200
2025-11-253,850.03,925.03,822.03,877.0+22.0+0.57%24,499,400
2025-11-213,910.03,978.03,851.03,855.0-265.0-6.43%40,259,800
2025-11-204,050.04,140.03,986.04,120.0+190.0+4.83%26,811,400
2025-11-194,011.04,015.03,842.03,930.0-92.0-2.29%28,987,900
2025-11-184,150.04,182.04,020.04,022.0-198.0-4.69%25,825,500
2025-11-174,174.04,232.04,144.04,220.0+46.0+1.10%22,812,800
2025-11-144,241.04,278.04,147.04,174.0-207.0-4.72%28,564,600
2025-11-134,349.04,387.04,325.04,381.0+54.0+1.25%15,046,000
2025-11-124,300.04,327.04,208.04,327.0-9.0-0.21%21,374,300
2025-11-114,400.04,402.04,305.04,336.0-26.0-0.60%20,815,400
2025-11-104,459.04,485.04,338.04,362.0-87.0-1.96%27,860,300
2025-11-074,513.04,580.04,348.04,449.0-169.0-3.66%48,712,400
2025-11-064,500.04,618.04,484.04,618.0+163.0+3.66%31,465,000
2025-11-054,504.04,515.04,277.04,455.0-141.0-3.07%44,751,800
2025-11-044,677.04,699.04,547.04,596.0-57.0-1.23%33,901,600
2025-10-314,490.04,660.04,464.04,653.0+115.0+2.53%46,855,400
2025-10-304,460.04,538.04,439.04,538.0+90.0+2.02%48,781,600
2025-10-294,500.04,529.04,422.04,448.0+32.0+0.72%35,764,900
2025-10-284,468.04,525.04,395.04,416.0-63.0-1.41%44,179,500
2025-10-274,515.04,584.04,412.04,479.0+53.0+1.20%44,182,100
2025-10-244,500.04,516.04,410.04,426.0-26.0-0.58%35,692,300
2025-10-234,277.04,452.04,275.04,452.0+105.0+2.42%40,017,700
2025-10-224,326.04,399.04,254.04,347.0+79.0+1.85%39,321,500
2025-10-214,450.04,473.04,253.04,268.0-144.0-3.26%44,854,400
2025-10-204,390.04,412.04,316.04,412.0+122.0+2.84%29,946,400
2025-10-174,211.04,405.04,203.04,290.0+22.0+0.52%39,754,200
2025-10-164,220.04,288.04,203.04,268.0+145.0+3.52%30,942,100
2025-10-154,020.04,125.04,003.04,123.0+142.0+3.57%25,542,700
2025-10-144,030.04,074.03,943.03,981.0-56.0-1.39%34,360,700
2025-10-104,188.04,191.04,033.04,037.0-156.0-3.72%27,164,100
2025-10-094,308.04,338.04,181.04,193.0-54.0-1.27%32,935,600
2025-10-084,124.04,273.04,099.04,247.0+165.0+4.04%48,675,700
2025-10-074,172.04,189.03,996.04,082.0-20.0-0.49%52,087,200
2025-10-064,250.04,251.04,022.04,102.0+412.0+11.17%80,335,700
2025-10-033,693.03,733.03,648.03,690.0+10.0+0.27%20,747,500
2025-10-023,747.03,748.03,658.03,680.0-52.0-1.39%24,211,900
2025-10-013,791.03,823.03,682.03,732.0-147.0-3.79%43,528,500
2025-09-303,862.03,920.03,852.03,879.0-46.0-1.17%20,551,400
2025-09-293,880.03,947.03,861.03,925.0+66.0+1.71%29,220,300
2025-09-263,823.03,926.03,821.03,859.0+11.0+0.29%23,945,300
2025-09-253,879.03,948.03,837.03,848.0-30.0-0.77%30,429,900
2025-09-243,706.03,878.03,687.03,878.0+196.0+5.32%34,183,800
2025-09-223,734.03,790.03,665.03,682.0-16.0-0.43%18,661,600
2025-09-193,712.03,755.03,593.03,698.0+19.0+0.52%29,246,600
2025-09-183,721.03,728.03,671.03,679.0-24.0-0.65%13,017,300
2025-09-173,757.03,764.03,691.03,703.0-95.0-2.50%16,142,000
2025-09-163,818.03,854.03,785.03,798.0-20.0-0.52%20,361,400
2025-09-123,848.03,853.03,802.03,818.0——22,458,700

直近120営業日分を表示