三菱自動車工業
7211プライム/輸送用機器/MITSUBISHI MOTORS CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 363.0 | 365.3 | 360.5 | 363.8 | -4.8 | -1.30% | 10,268,600 |
| 2026-03-12 | 378.0 | 378.0 | 364.2 | 368.6 | -10.4 | -2.74% | 12,552,300 |
| 2026-03-11 | 380.7 | 386.8 | 378.8 | 379.0 | +5.8 | +1.55% | 9,558,200 |
| 2026-03-10 | 374.9 | 378.8 | 370.3 | 373.2 | +6.3 | +1.72% | 10,627,500 |
| 2026-03-09 | 360.6 | 369.7 | 355.8 | 366.9 | -14.0 | -3.68% | 18,828,900 |
| 2026-03-06 | 377.4 | 385.4 | 373.8 | 380.9 | +5.0 | +1.33% | 9,676,300 |
| 2026-03-05 | 380.8 | 386.3 | 375.9 | 375.9 | +3.1 | +0.83% | 12,507,100 |
| 2026-03-04 | 378.0 | 382.9 | 369.3 | 372.8 | -19.4 | -4.95% | 17,525,600 |
| 2026-03-03 | 408.9 | 411.4 | 391.1 | 392.2 | -20.0 | -4.85% | 12,773,600 |
| 2026-03-02 | 412.0 | 415.3 | 401.8 | 412.2 | -16.9 | -3.94% | 12,477,000 |
| 2026-02-27 | 417.0 | 431.4 | 413.5 | 429.1 | +11.2 | +2.68% | 10,755,400 |
| 2026-02-26 | 413.0 | 426.1 | 411.0 | 417.9 | +3.3 | +0.80% | 11,046,400 |
| 2026-02-25 | 421.3 | 422.4 | 414.6 | 414.6 | -0.1 | -0.02% | 10,975,600 |
| 2026-02-24 | 421.9 | 423.4 | 414.0 | 414.7 | -20.0 | -4.60% | 15,623,300 |
| 2026-02-20 | 440.0 | 442.9 | 430.8 | 434.7 | -12.3 | -2.75% | 10,156,000 |
| 2026-02-19 | 443.0 | 449.9 | 439.0 | 447.0 | +1.5 | +0.34% | 7,817,200 |
| 2026-02-18 | 442.8 | 449.8 | 439.4 | 445.5 | +1.7 | +0.38% | 9,392,600 |
| 2026-02-17 | 437.0 | 446.0 | 435.4 | 443.8 | +5.8 | +1.32% | 6,734,500 |
| 2026-02-16 | 445.1 | 450.0 | 438.0 | 438.0 | -6.0 | -1.35% | 8,569,900 |
| 2026-02-13 | 453.5 | 453.7 | 440.6 | 444.0 | -9.6 | -2.12% | 10,244,800 |
| 2026-02-12 | 452.9 | 456.9 | 449.8 | 453.6 | -4.2 | -0.92% | 11,566,400 |
| 2026-02-10 | 424.4 | 458.0 | 423.5 | 457.8 | +32.5 | +7.64% | 20,506,000 |
| 2026-02-09 | 444.0 | 446.1 | 424.5 | 425.3 | -12.6 | -2.88% | 17,716,200 |
| 2026-02-06 | 414.2 | 440.5 | 408.3 | 437.9 | +39.7 | +9.97% | 41,151,000 |
| 2026-02-05 | 398.8 | 402.5 | 393.8 | 398.2 | +1.4 | +0.35% | 15,997,600 |
| 2026-02-04 | 389.7 | 397.6 | 385.0 | 396.8 | +13.6 | +3.55% | 12,772,900 |
| 2026-02-03 | 383.9 | 385.8 | 378.5 | 383.2 | +4.7 | +1.24% | 10,825,900 |
| 2026-02-02 | 389.0 | 391.7 | 378.2 | 378.5 | -1.1 | -0.29% | 10,442,000 |
| 2026-01-30 | 366.2 | 379.6 | 365.8 | 379.6 | +16.3 | +4.49% | 12,846,500 |
| 2026-01-29 | 356.4 | 365.7 | 350.5 | 363.3 | +4.3 | +1.20% | 11,159,200 |
| 2026-01-28 | 366.0 | 369.6 | 359.0 | 359.0 | -10.9 | -2.95% | 13,878,700 |
| 2026-01-27 | 372.0 | 373.7 | 368.4 | 369.9 | -7.2 | -1.91% | 9,689,400 |
| 2026-01-26 | 384.7 | 388.2 | 377.1 | 377.1 | -14.7 | -3.75% | 11,863,600 |
| 2026-01-23 | 397.9 | 398.4 | 390.3 | 391.8 | -5.9 | -1.48% | 9,489,000 |
| 2026-01-22 | 400.8 | 406.4 | 397.7 | 397.7 | +4.3 | +1.09% | 9,589,800 |
| 2026-01-21 | 393.0 | 395.1 | 387.0 | 393.4 | -3.5 | -0.88% | 9,313,300 |
| 2026-01-20 | 397.8 | 402.2 | 396.0 | 396.9 | -2.7 | -0.68% | 8,542,400 |
| 2026-01-19 | 397.5 | 399.9 | 390.3 | 399.6 | -1.6 | -0.40% | 9,885,600 |
| 2026-01-16 | 388.0 | 401.3 | 387.9 | 401.2 | +8.9 | +2.27% | 14,692,900 |
| 2026-01-15 | 385.2 | 394.3 | 381.9 | 392.3 | +4.9 | +1.26% | 9,994,900 |
| 2026-01-14 | 380.5 | 389.9 | 376.3 | 387.4 | +7.3 | +1.92% | 12,422,400 |
| 2026-01-13 | 372.8 | 380.1 | 372.6 | 380.1 | +13.0 | +3.54% | 12,738,500 |
| 2026-01-09 | 364.5 | 369.6 | 364.0 | 367.1 | +4.6 | +1.27% | 10,735,900 |
| 2026-01-08 | 367.1 | 368.0 | 360.2 | 362.5 | -9.2 | -2.48% | 14,083,500 |
| 2026-01-07 | 374.8 | 375.0 | 370.1 | 371.7 | -5.1 | -1.35% | 7,695,800 |
| 2026-01-06 | 374.7 | 383.1 | 374.0 | 376.8 | +4.5 | +1.21% | 11,593,600 |
| 2026-01-05 | 373.5 | 376.0 | 371.6 | 372.3 | +1.3 | +0.35% | 6,791,500 |
| 2025-12-30 | 371.0 | 374.9 | 370.7 | 371.0 | -3.2 | -0.86% | 5,049,900 |
| 2025-12-29 | 370.0 | 375.2 | 369.1 | 374.2 | +3.4 | +0.92% | 4,964,000 |
| 2025-12-26 | 371.9 | 373.1 | 369.7 | 370.8 | -2.2 | -0.59% | 4,362,400 |
| 2025-12-25 | 373.9 | 374.2 | 371.5 | 373.0 | +2.3 | +0.62% | 3,332,200 |
| 2025-12-24 | 375.0 | 376.4 | 370.3 | 370.7 | -4.8 | -1.28% | 4,411,500 |
| 2025-12-23 | 377.5 | 379.5 | 373.4 | 375.5 | -4.2 | -1.11% | 5,659,400 |
| 2025-12-22 | 379.1 | 380.8 | 377.5 | 379.7 | +4.7 | +1.25% | 6,868,200 |
| 2025-12-19 | 370.6 | 375.0 | 369.7 | 375.0 | +4.4 | +1.19% | 7,801,500 |
| 2025-12-18 | 375.0 | 376.5 | 369.9 | 370.6 | -3.0 | -0.80% | 6,551,900 |
| 2025-12-17 | 369.0 | 374.3 | 367.0 | 373.6 | +5.0 | +1.36% | 8,100,100 |
| 2025-12-16 | 374.8 | 377.0 | 366.3 | 368.6 | -9.0 | -2.38% | 6,912,000 |
| 2025-12-15 | 372.1 | 378.1 | 370.2 | 377.6 | +6.0 | +1.61% | 9,256,800 |
| 2025-12-12 | 369.9 | 373.3 | 367.7 | 371.6 | +5.3 | +1.45% | 7,068,800 |
| 2025-12-11 | 372.0 | 372.5 | 364.6 | 366.3 | -0.7 | -0.19% | 4,236,100 |
| 2025-12-10 | 369.0 | 373.9 | 367.0 | 367.0 | 0.0 | 0.00% | 5,689,900 |
| 2025-12-09 | 365.0 | 367.1 | 363.5 | 367.0 | +1.4 | +0.38% | 4,816,100 |
| 2025-12-08 | 365.0 | 365.8 | 361.8 | 365.6 | +2.8 | +0.77% | 5,624,100 |
| 2025-12-05 | 368.8 | 370.9 | 359.2 | 362.8 | -5.7 | -1.55% | 9,710,100 |
| 2025-12-04 | 355.1 | 369.8 | 354.8 | 368.5 | +12.9 | +3.63% | 10,721,300 |
| 2025-12-03 | 355.5 | 360.9 | 353.7 | 355.6 | -0.6 | -0.17% | 7,881,800 |
| 2025-12-02 | 363.0 | 363.5 | 356.2 | 356.2 | -6.9 | -1.90% | 7,092,700 |
| 2025-12-01 | 371.0 | 371.3 | 362.8 | 363.1 | -9.2 | -2.47% | 8,637,800 |
| 2025-11-28 | 369.2 | 375.4 | 368.8 | 372.3 | +1.4 | +0.38% | 7,227,000 |
| 2025-11-27 | 369.4 | 371.6 | 368.1 | 370.9 | -1.4 | -0.38% | 4,665,500 |
| 2025-11-26 | 368.5 | 373.6 | 366.4 | 372.3 | +4.4 | +1.20% | 6,290,800 |
| 2025-11-25 | 374.4 | 374.4 | 367.9 | 367.9 | -3.1 | -0.84% | 6,331,000 |
| 2025-11-21 | 355.2 | 372.2 | 355.1 | 371.0 | +14.1 | +3.95% | 11,362,900 |
| 2025-11-20 | 361.3 | 361.8 | 354.3 | 356.9 | -0.3 | -0.08% | 8,006,900 |
| 2025-11-19 | 362.0 | 362.3 | 354.3 | 357.2 | -3.6 | -1.00% | 8,507,600 |
| 2025-11-18 | 367.2 | 369.8 | 360.1 | 360.8 | -9.2 | -2.49% | 8,662,900 |
| 2025-11-17 | 374.0 | 377.4 | 368.1 | 370.0 | -6.0 | -1.60% | 7,383,900 |
| 2025-11-14 | 370.2 | 376.4 | 367.3 | 376.0 | +2.1 | +0.56% | 8,251,300 |
| 2025-11-13 | 376.7 | 377.0 | 370.9 | 373.9 | -0.3 | -0.08% | 8,038,800 |
| 2025-11-12 | 373.8 | 378.9 | 370.5 | 374.2 | +2.2 | +0.59% | 7,454,500 |
| 2025-11-11 | 367.0 | 372.0 | 363.5 | 372.0 | -0.9 | -0.24% | 8,236,000 |
| 2025-11-10 | 362.5 | 372.9 | 362.5 | 372.9 | +8.8 | +2.42% | 10,629,500 |
| 2025-11-07 | 360.0 | 365.4 | 357.5 | 364.1 | +6.6 | +1.85% | 11,635,100 |
| 2025-11-06 | 368.2 | 371.1 | 357.5 | 357.5 | -9.5 | -2.59% | 21,470,500 |
| 2025-11-05 | 370.0 | 373.2 | 361.8 | 367.0 | -5.2 | -1.40% | 14,707,500 |
| 2025-11-04 | 380.0 | 380.3 | 370.1 | 372.2 | -4.9 | -1.30% | 11,876,200 |
| 2025-10-31 | 385.0 | 387.2 | 373.9 | 377.1 | -11.4 | -2.93% | 18,052,200 |
| 2025-10-30 | 386.0 | 390.5 | 385.5 | 388.5 | +0.5 | +0.13% | 6,037,300 |
| 2025-10-29 | 400.0 | 400.2 | 388.0 | 388.0 | -12.0 | -3.00% | 8,612,400 |
| 2025-10-28 | 410.4 | 410.4 | 400.0 | 400.0 | -12.6 | -3.05% | 8,102,700 |
| 2025-10-27 | 406.0 | 413.5 | 405.8 | 412.6 | +12.5 | +3.12% | 9,012,800 |
| 2025-10-24 | 402.0 | 404.5 | 399.5 | 400.1 | -1.5 | -0.37% | 4,358,800 |
| 2025-10-23 | 398.9 | 401.6 | 396.3 | 401.6 | -0.3 | -0.07% | 5,803,900 |
| 2025-10-22 | 399.0 | 406.0 | 394.9 | 401.9 | +7.2 | +1.82% | 12,249,600 |
| 2025-10-21 | 395.6 | 397.6 | 391.8 | 394.7 | +3.6 | +0.92% | 6,519,300 |
| 2025-10-20 | 386.6 | 391.1 | 385.8 | 391.1 | +11.0 | +2.89% | 6,057,000 |
| 2025-10-17 | 381.0 | 382.8 | 378.8 | 380.1 | -3.3 | -0.86% | 5,965,600 |
| 2025-10-16 | 389.2 | 389.7 | 382.5 | 383.4 | -0.6 | -0.16% | 4,719,500 |
| 2025-10-15 | 384.1 | 385.3 | 380.6 | 384.0 | +4.2 | +1.11% | 5,733,900 |
| 2025-10-14 | 382.7 | 387.3 | 377.7 | 379.8 | -12.9 | -3.28% | 12,288,500 |
| 2025-10-10 | 397.0 | 400.6 | 391.3 | 392.7 | -9.0 | -2.24% | 8,328,500 |
| 2025-10-09 | 405.1 | 405.8 | 399.7 | 401.7 | -4.8 | -1.18% | 5,783,700 |
| 2025-10-08 | 417.0 | 417.7 | 405.8 | 406.5 | -6.5 | -1.57% | 7,165,500 |
| 2025-10-07 | 407.7 | 414.2 | 406.7 | 413.0 | +6.7 | +1.65% | 6,075,100 |
| 2025-10-06 | 411.8 | 415.6 | 405.1 | 406.3 | +10.5 | +2.65% | 10,545,500 |
| 2025-10-03 | 391.1 | 399.9 | 388.8 | 395.8 | +5.5 | +1.41% | 6,999,400 |
| 2025-10-02 | 389.8 | 392.9 | 385.3 | 390.3 | -3.0 | -0.76% | 7,393,500 |
| 2025-10-01 | 397.9 | 398.9 | 392.8 | 393.3 | -8.7 | -2.16% | 10,175,600 |
| 2025-09-30 | 408.9 | 409.9 | 402.0 | 402.0 | -11.2 | -2.71% | 9,500,200 |
| 2025-09-29 | 426.4 | 428.9 | 413.2 | 413.2 | -19.2 | -4.44% | 8,038,100 |
| 2025-09-26 | 430.0 | 435.7 | 426.2 | 432.4 | +0.2 | +0.05% | 6,190,400 |
| 2025-09-25 | 425.9 | 432.2 | 423.3 | 432.2 | +11.9 | +2.83% | 10,354,600 |
| 2025-09-24 | 423.8 | 424.4 | 417.5 | 420.3 | +0.5 | +0.12% | 6,034,000 |
| 2025-09-22 | 415.4 | 423.0 | 414.0 | 419.8 | +2.8 | +0.67% | 8,400,900 |
| 2025-09-19 | 412.8 | 420.9 | 411.0 | 417.0 | +2.0 | +0.48% | 9,305,800 |
| 2025-09-18 | 421.0 | 421.6 | 413.9 | 415.0 | -3.0 | -0.72% | 6,554,200 |
| 2025-09-17 | 419.2 | 421.4 | 415.2 | 418.0 | -2.1 | -0.50% | 4,391,100 |
| 2025-09-16 | 414.9 | 422.0 | 414.5 | 420.1 | +6.2 | +1.50% | 6,469,600 |
| 2025-09-12 | 416.2 | 418.0 | 413.9 | 413.9 | — | — | 5,771,300 |
直近120営業日分を表示