Comparing Back to the side-by-side chart ↗
Mitsubishi Heavy Industries,Ltd. (7011.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3667.00 | 3799.00 | 3653.00 | 3796.00 | +5.42% | 20,407,400 |
| 2026-10-15 | 3641.00 | 3672.00 | 3551.00 | 3601.00 | -3.38% | 19,422,700 |
| 2026-10-14 | 3718.00 | 3759.00 | 3684.00 | 3727.00 | +0.16% | 11,368,600 |
| 2026-10-13 | 3676.00 | 3721.00 | 3632.00 | 3721.00 | +1.42% | 11,562,300 |
| 2026-10-09 | 3690.00 | 3695.00 | 3635.00 | 3669.00 | -0.30% | 12,445,600 |
| 2026-10-08 | 3773.00 | 3775.00 | 3678.00 | 3680.00 | -3.44% | 17,165,500 |
| 2026-10-07 | 3843.00 | 3910.00 | 3798.00 | 3811.00 | +0.63% | 18,287,700 |
| 2026-10-06 | 3854.00 | 3897.00 | 3780.00 | 3787.00 | -2.17% | 17,052,800 |
| 2026-10-05 | 3883.00 | 3943.00 | 3854.00 | 3871.00 | +1.52% | 14,233,100 |
| 2026-10-02 | 3838.00 | 3876.00 | 3813.00 | 3813.00 | -0.75% | 12,722,900 |
| 2026-10-01 | 3770.00 | 3853.00 | 3740.00 | 3842.00 | +0.08% | 13,248,700 |
| 2026-09-30 | 3835.00 | 3870.00 | 3772.00 | 3839.00 | +1.21% | 17,996,400 |
| 2026-09-29 | 3851.00 | 3884.00 | 3780.00 | 3793.00 | -2.39% | 14,915,300 |
| 2026-09-28 | 3884.00 | 3935.00 | 3861.00 | 3886.00 | -0.28% | 13,343,100 |
| 2026-09-25 | 3943.00 | 3975.00 | 3897.00 | 3897.00 | -0.81% | 15,832,800 |
| 2026-09-24 | 3917.00 | 3971.00 | 3877.00 | 3929.00 | +1.29% | 19,670,900 |
| 2026-09-18 | 3887.00 | 3918.00 | 3831.00 | 3879.00 | -0.21% | 16,950,000 |
| 2026-09-17 | 3840.00 | 3910.00 | 3822.00 | 3887.00 | +4.01% | 20,985,600 |
| 2026-09-16 | 3750.00 | 3797.00 | 3712.00 | 3737.00 | +0.97% | 14,376,000 |
| 2026-09-15 | 3739.00 | 3803.00 | 3610.00 | 3701.00 | -1.60% | 36,099,500 |
| 2026-09-14 | 3689.00 | 3771.00 | 3682.00 | 3761.00 | +1.51% | 10,108,700 |
| 2026-09-11 | 3597.00 | 3720.00 | 3581.00 | 3705.00 | -0.48% | 13,750,300 |
| 2026-09-10 | 3760.00 | 3784.00 | 3687.00 | 3723.00 | -2.36% | 14,299,000 |
| 2026-09-09 | 3700.00 | 3854.00 | 3680.00 | 3813.00 | +2.83% | 14,782,100 |
| 2026-09-08 | 3764.00 | 3779.00 | 3708.00 | 3708.00 | -3.16% | 12,514,100 |
| 2026-09-07 | 3796.00 | 3863.00 | 3785.00 | 3829.00 | +2.00% | 10,848,500 |
| 2026-09-04 | 3818.00 | 3820.00 | 3707.00 | 3754.00 | -1.08% | 15,016,100 |
| 2026-09-03 | 3757.00 | 3840.00 | 3748.00 | 3795.00 | +1.91% | 12,653,400 |
| 2026-09-02 | 3815.00 | 3818.00 | 3705.00 | 3724.00 | -3.42% | 17,569,700 |
| 2026-09-01 | 3881.00 | 3943.00 | 3836.00 | 3856.00 | -0.85% | 16,844,600 |
| 2026-08-31 | 3962.00 | 3966.00 | 3844.00 | 3889.00 | -3.38% | 21,853,600 |
| 2026-08-28 | 3975.00 | 4071.00 | 3973.00 | 4025.00 | +1.00% | 15,227,700 |
| 2026-08-27 | 3937.00 | 4002.00 | 3932.00 | 3985.00 | +1.66% | 13,989,400 |
| 2026-08-26 | 3923.00 | 3970.00 | 3910.00 | 3920.00 | -0.66% | 12,399,900 |
| 2026-08-25 | 3934.00 | 3974.00 | 3908.00 | 3946.00 | -0.23% | 8,581,200 |
| 2026-08-24 | 3955.00 | 4005.00 | 3932.00 | 3955.00 | +0.58% | 9,679,900 |
| 2026-08-21 | 4000.00 | 4023.00 | 3895.00 | 3932.00 | -3.01% | 16,411,300 |
| 2026-08-20 | 4139.00 | 4151.00 | 4043.00 | 4054.00 | -1.05% | 11,781,300 |
| 2026-08-19 | 4230.00 | 4239.00 | 4075.00 | 4097.00 | -6.25% | 18,835,800 |
| 2026-08-18 | 4340.00 | 4439.00 | 4294.00 | 4370.00 | +0.46% | 20,536,800 |
| 2026-08-17 | 4285.00 | 4363.00 | 4218.00 | 4350.00 | +2.26% | 16,596,500 |
| 2026-08-14 | 4202.00 | 4311.00 | 4180.00 | 4254.00 | -0.05% | 17,312,800 |
| 2026-08-13 | 4144.00 | 4275.00 | 4123.00 | 4256.00 | +3.96% | 23,526,500 |
| 2026-08-12 | 4020.00 | 4094.00 | 4006.00 | 4094.00 | +2.25% | 15,370,900 |
| 2026-08-10 | 4062.00 | 4069.00 | 3933.00 | 4004.00 | -0.99% | 13,526,400 |
| 2026-08-07 | 3996.00 | 4044.00 | 3925.00 | 4044.00 | +1.15% | 14,395,100 |
| 2026-08-06 | 4050.00 | 4137.00 | 3976.00 | 3998.00 | -0.05% | 19,815,300 |
| 2026-08-05 | 4040.00 | 4072.00 | 3887.00 | 4000.00 | -2.22% | 29,142,000 |
| 2026-08-04 | 3780.00 | 4155.00 | 3712.00 | 4091.00 | +7.69% | 55,863,900 |
| 2026-08-03 | 3747.00 | 3805.00 | 3621.00 | 3799.00 | +0.93% | 21,809,900 |
| 2026-07-31 | 3855.00 | 3864.00 | 3745.00 | 3764.00 | +0.75% | 22,424,900 |
| 2026-07-30 | 3710.00 | 3801.00 | 3702.00 | 3736.00 | -0.11% | 15,217,200 |
| 2026-07-29 | 3751.00 | 3783.00 | 3701.00 | 3740.00 | -1.71% | 16,746,900 |
| 2026-07-28 | 3811.00 | 3817.00 | 3736.00 | 3805.00 | -2.21% | 14,730,900 |
| 2026-07-27 | 3962.00 | 3981.00 | 3875.00 | 3891.00 | -1.37% | 13,481,200 |
| 2026-07-24 | 3976.00 | 4007.00 | 3898.00 | 3945.00 | +0.38% | 14,576,400 |
| 2026-07-23 | 3854.00 | 3930.00 | 3851.00 | 3930.00 | +0.98% | 15,068,100 |
| 2026-07-22 | 3809.00 | 3916.00 | 3804.00 | 3892.00 | +1.04% | 13,718,100 |
| 2026-07-21 | 3730.00 | 3889.00 | 3717.00 | 3852.00 | +4.65% | 21,670,300 |
| 2026-07-17 | 3750.00 | 3754.00 | 3626.00 | 3681.00 | -3.71% | 21,441,300 |
| 2026-07-16 | 3833.00 | 3900.00 | 3797.00 | 3823.00 | -0.13% | 17,525,100 |
| 2026-07-15 | 3855.00 | 3855.00 | 3716.00 | 3828.00 | +2.19% | 19,491,400 |
| 2026-07-14 | 3797.00 | 3816.00 | 3718.00 | 3746.00 | -0.32% | 12,709,500 |
| 2026-07-13 | 3810.00 | 3818.00 | 3693.00 | 3758.00 | -1.57% | 13,530,900 |
| 2026-07-10 | 3810.00 | 3872.00 | 3783.00 | 3818.00 | +0.34% | 14,270,300 |
| 2026-07-09 | 3807.00 | 3867.00 | 3785.00 | 3805.00 | -0.42% | 16,150,000 |
| 2026-07-08 | 3939.00 | 3994.00 | 3821.00 | 3821.00 | -4.69% | 25,815,800 |
| 2026-07-07 | 4051.00 | 4146.00 | 3986.00 | 4009.00 | -2.46% | 24,665,400 |
| 2026-07-06 | 3848.00 | 4110.00 | 3839.00 | 4110.00 | +8.39% | 35,898,600 |
| 2026-07-03 | 3858.00 | 3899.00 | 3766.00 | 3792.00 | +0.11% | 15,350,400 |
| 2026-07-02 | 3783.00 | 3867.00 | 3752.00 | 3788.00 | +1.39% | 17,061,600 |
| 2026-07-01 | 3760.00 | 3825.00 | 3711.00 | 3736.00 | +1.91% | 19,764,700 |
| 2026-06-30 | 3716.00 | 3717.00 | 3606.00 | 3666.00 | +0.41% | 19,004,300 |
| 2026-06-29 | 3679.00 | 3774.00 | 3621.00 | 3651.00 | +2.35% | 23,060,300 |
| 2026-06-26 | 3629.00 | 3639.00 | 3536.00 | 3567.00 | -1.41% | 16,993,000 |
| 2026-06-25 | 3755.00 | 3784.00 | 3611.00 | 3618.00 | -3.34% | 19,664,300 |
| 2026-06-24 | 3725.00 | 3809.00 | 3716.00 | 3743.00 | +0.03% | 14,242,700 |
| 2026-06-23 | 3909.00 | 3913.00 | 3715.00 | 3742.00 | -4.27% | 20,051,900 |
| 2026-06-22 | 3867.00 | 3914.00 | 3825.00 | 3909.00 | -0.20% | 13,192,000 |
| 2026-06-19 | 4029.00 | 4030.00 | 3830.00 | 3917.00 | -1.29% | 23,852,400 |
| 2026-06-18 | 4053.00 | 4095.00 | 3943.00 | 3968.00 | +2.80% | 31,233,200 |
| 2026-06-17 | 3810.00 | 3905.00 | 3796.00 | 3860.00 | +1.31% | 23,776,900 |
| 2026-06-16 | 3700.00 | 3838.00 | 3670.00 | 3810.00 | +4.13% | 27,316,000 |
| 2026-06-15 | 3647.00 | 3720.00 | 3591.00 | 3659.00 | +3.36% | 21,245,700 |
| 2026-06-12 | 3545.00 | 3594.00 | 3486.00 | 3540.00 | +1.32% | 19,580,500 |
| 2026-06-11 | 3450.00 | 3502.00 | 3404.00 | 3494.00 | -2.35% | 18,083,000 |
| 2026-06-10 | 3669.00 | 3686.00 | 3548.00 | 3578.00 | -1.41% | 17,683,400 |
| 2026-06-09 | 3668.00 | 3688.00 | 3591.00 | 3629.00 | -1.89% | 20,777,900 |
| 2026-06-08 | 3713.00 | 3783.00 | 3644.00 | 3699.00 | -2.40% | 23,310,400 |
| 2026-06-05 | 3713.00 | 3828.00 | 3688.00 | 3790.00 | +2.40% | 23,427,800 |
| 2026-06-04 | 3560.00 | 3772.00 | 3551.00 | 3701.00 | +3.58% | 28,144,900 |
| 2026-06-03 | 3556.00 | 3640.00 | 3481.00 | 3573.00 | +1.62% | 30,658,500 |
| 2026-06-02 | 3496.00 | 3516.00 | 3415.00 | 3516.00 | -3.30% | 35,355,900 |
| 2026-06-01 | 3820.00 | 3859.00 | 3612.00 | 3636.00 | -4.47% | 29,085,300 |
| 2026-05-29 | 3768.00 | 3836.00 | 3744.00 | 3806.00 | +0.05% | 34,158,900 |
| 2026-05-28 | 3950.00 | 3999.00 | 3766.00 | 3804.00 | -2.41% | 25,450,500 |
| 2026-05-27 | 4025.00 | 4050.00 | 3863.00 | 3898.00 | -1.17% | 19,574,600 |
| 2026-05-26 | 3900.00 | 4039.00 | 3856.00 | 3944.00 | +0.92% | 25,836,500 |
| 2026-05-25 | 3931.00 | 3944.00 | 3860.00 | 3908.00 | -1.54% | 25,805,000 |
| 2026-05-22 | 3998.00 | 4023.00 | 3905.00 | 3969.00 | +0.28% | 22,773,500 |
| 2026-05-21 | 3985.00 | 4032.00 | 3885.00 | 3958.00 | -1.64% | 28,538,600 |
| 2026-05-20 | 4083.00 | 4100.00 | 3940.00 | 4024.00 | -2.47% | 20,144,300 |
| 2026-05-19 | 4205.00 | 4255.00 | 4080.00 | 4126.00 | +0.59% | 20,535,500 |
| 2026-05-18 | 4084.00 | 4140.00 | 4060.00 | 4102.00 | +0.54% | 21,740,700 |
| 2026-05-15 | 4120.00 | 4148.00 | 4027.00 | 4080.00 | -1.97% | 26,236,100 |
| 2026-05-14 | 4405.00 | 4405.00 | 4096.00 | 4162.00 | -5.54% | 38,699,900 |
| 2026-05-13 | 4370.00 | 4456.00 | 4271.00 | 4406.00 | +2.47% | 33,182,600 |
| 2026-05-12 | 4350.00 | 4363.00 | 4084.00 | 4300.00 | -1.92% | 57,855,600 |
| 2026-05-11 | 4500.00 | 4543.00 | 4326.00 | 4384.00 | -2.79% | 23,392,400 |
| 2026-05-08 | 4488.00 | 4571.00 | 4451.00 | 4510.00 | -0.38% | 25,209,200 |
| 2026-05-07 | 4552.00 | 4620.00 | 4483.00 | 4527.00 | -1.29% | 32,023,200 |
| 2026-05-01 | 4562.00 | 4638.00 | 4543.00 | 4586.00 | -0.63% | 13,366,800 |
| 2026-04-30 | 4600.00 | 4640.00 | 4519.00 | 4615.00 | -3.79% | 26,836,400 |
| 2026-04-28 | 4680.00 | 4823.00 | 4676.00 | 4797.00 | +2.30% | 19,210,500 |
| 2026-04-27 | 4724.00 | 4733.00 | 4590.00 | 4689.00 | -1.03% | 18,063,900 |
| 2026-04-24 | 4749.00 | 4810.00 | 4704.00 | 4738.00 | -0.34% | 18,264,500 |
| 2026-04-23 | 4589.00 | 4770.00 | 4571.00 | 4754.00 | +5.46% | 32,997,300 |
| 2026-04-22 | 4400.00 | 4532.00 | 4362.00 | 4508.00 | -0.31% | 20,727,400 |
| 2026-04-21 | 4499.00 | 4570.00 | 4381.00 | 4522.00 | +0.36% | 21,954,100 |
| 2026-04-20 | 4511.00 | 4593.00 | 4504.00 | 4506.00 | +3.09% | 22,506,500 |
| 2026-04-17 | 4509.00 | 4511.00 | 4371.00 | 4371.00 | -4.38% | 24,317,700 |
| 2026-04-16 | 4558.00 | 4607.00 | 4496.00 | 4571.00 | +0.22% | 23,321,000 |
| 2026-04-15 | 4723.00 | 4735.00 | 4541.00 | 4561.00 | -3.96% | 27,484,500 |
| 2026-04-14 | 4815.00 | 4815.00 | 4715.00 | 4749.00 | -0.25% | 16,995,600 |
| 2026-04-13 | 4725.00 | 4834.00 | 4675.00 | 4761.00 | +0.34% | 16,322,800 |
| 2026-04-10 | 4782.00 | 4819.00 | 4704.00 | 4745.00 | -0.75% | 17,911,100 |
| 2026-04-09 | 4832.00 | 4854.00 | 4742.00 | 4781.00 | -1.42% | 20,132,600 |
| 2026-04-08 | 4924.00 | 4924.00 | 4758.00 | 4850.00 | +1.38% | 33,031,900 |
| 2026-04-07 | 4765.00 | 4875.00 | 4746.00 | 4784.00 | +1.03% | 18,352,100 |
| 2026-04-06 | 4827.00 | 4847.00 | 4712.00 | 4735.00 | -1.42% | 17,781,700 |
| 2026-04-03 | 4848.00 | 4862.00 | 4762.00 | 4803.00 | +1.95% | 17,897,500 |
| 2026-04-02 | 4799.00 | 4876.00 | 4671.00 | 4711.00 | +2.64% | 34,583,700 |
| 2026-04-01 | 4433.00 | 4594.00 | 4393.00 | 4590.00 | +8.69% | 22,456,000 |
| 2026-03-31 | 4268.00 | 4331.00 | 4204.00 | 4223.00 | -4.41% | 26,364,000 |
| 2026-03-30 | 4400.00 | 4444.00 | 4299.00 | 4418.00 | -3.47% | 27,883,300 |
| 2026-03-27 | 4461.00 | 4593.00 | 4452.00 | 4577.00 | +1.46% | 22,423,400 |
| 2026-03-26 | 4573.00 | 4653.00 | 4488.00 | 4511.00 | -0.79% | 16,565,600 |
| 2026-03-25 | 4500.00 | 4599.00 | 4480.00 | 4547.00 | +2.64% | 23,369,500 |
| 2026-03-24 | 4600.00 | 4600.00 | 4373.00 | 4430.00 | -1.93% | 33,310,900 |
| 2026-03-23 | 4708.00 | 4711.00 | 4491.00 | 4517.00 | -6.83% | 36,873,600 |
| 2026-03-19 | 4907.00 | 4984.00 | 4848.00 | 4848.00 | -3.04% | 22,002,700 |
| 2026-03-18 | 4928.00 | 5000.00 | 4817.00 | 5000.00 | +2.44% | 21,953,400 |
| 2026-03-17 | 4850.00 | 4980.00 | 4847.00 | 4881.00 | +1.86% | 21,835,100 |
| 2026-03-16 | 4790.00 | 4827.00 | 4698.00 | 4792.00 | +0.99% | 17,307,900 |
| 2026-03-13 | 4641.00 | 4779.00 | 4607.00 | 4745.00 | -0.75% | 22,271,300 |
| 2026-03-12 | 4571.00 | 4783.00 | 4530.00 | 4781.00 | +3.57% | 28,346,100 |
| 2026-03-11 | 4652.00 | 4711.00 | 4610.00 | 4616.00 | -0.69% | 19,527,600 |
| 2026-03-10 | 4700.00 | 4759.00 | 4606.00 | 4648.00 | +1.48% | 28,112,500 |
| 2026-03-09 | 4500.00 | 4586.00 | 4375.00 | 4580.00 | -3.80% | 37,588,900 |
| 2026-03-06 | 4695.00 | 4784.00 | 4656.00 | 4761.00 | -0.17% | 20,763,900 |
| 2026-03-05 | 4837.00 | 4944.00 | 4714.00 | 4769.00 | +3.07% | 28,829,800 |
| 2026-03-04 | 4800.00 | 4838.00 | 4502.00 | 4627.00 | -5.99% | 35,825,300 |
| 2026-03-03 | 5147.00 | 5188.00 | 4901.00 | 4922.00 | -5.26% | 30,623,900 |
| 2026-03-02 | 5092.00 | 5208.00 | 5055.00 | 5195.00 | +3.61% | 33,425,800 |
| 2026-02-27 | 4900.00 | 5018.00 | 4852.00 | 5014.00 | +2.31% | 24,269,500 |
| 2026-02-26 | 4870.00 | 4968.00 | 4866.00 | 4901.00 | +3.14% | 23,883,000 |
| 2026-02-25 | 4826.00 | 4830.00 | 4607.00 | 4752.00 | -1.23% | 31,588,300 |
| 2026-02-24 | 5050.00 | 5107.00 | 4745.00 | 4811.00 | -3.10% | 39,377,100 |
| 2026-02-20 | 4978.00 | 5004.00 | 4891.00 | 4965.00 | +0.26% | 21,996,100 |
| 2026-02-19 | 4958.00 | 4977.00 | 4857.00 | 4952.00 | +0.00% | 23,736,000 |
| 2026-02-18 | 4910.00 | 4997.00 | 4867.00 | 4952.00 | +2.74% | 20,704,300 |
| 2026-02-17 | 4955.00 | 4958.00 | 4760.00 | 4820.00 | -2.82% | 20,280,900 |
| 2026-02-16 | 5095.00 | 5134.00 | 4941.00 | 4960.00 | -1.41% | 17,764,200 |
| 2026-02-13 | 4979.00 | 5117.00 | 4937.00 | 5031.00 | +0.72% | 25,707,100 |
| 2026-02-12 | 5031.00 | 5034.00 | 4930.00 | 4995.00 | -2.19% | 33,965,200 |
| 2026-02-10 | 5002.00 | 5152.00 | 4974.00 | 5107.00 | +2.76% | 46,455,900 |
| 2026-02-09 | 5059.00 | 5074.00 | 4901.00 | 4970.00 | +3.15% | 56,015,600 |
| 2026-02-06 | 4728.00 | 4820.00 | 4581.00 | 4818.00 | +2.79% | 36,510,600 |
| 2026-02-05 | 4800.00 | 4890.00 | 4581.00 | 4687.00 | -1.45% | 39,107,300 |
| 2026-02-04 | 4700.00 | 4776.00 | 4583.00 | 4756.00 | +2.32% | 46,900,100 |
| 2026-02-03 | 4575.00 | 4658.00 | 4517.00 | 4648.00 | +3.17% | 20,197,400 |
| 2026-02-02 | 4589.00 | 4649.00 | 4465.00 | 4505.00 | -0.31% | 23,086,300 |
| 2026-01-30 | 4550.00 | 4568.00 | 4451.00 | 4519.00 | -0.20% | 18,348,900 |
| 2026-01-29 | 4535.00 | 4635.00 | 4497.00 | 4528.00 | +2.12% | 27,552,500 |
| 2026-01-28 | 4536.00 | 4540.00 | 4406.00 | 4434.00 | -2.55% | 19,641,500 |
| 2026-01-27 | 4560.00 | 4572.00 | 4495.00 | 4550.00 | -0.20% | 19,518,500 |
| 2026-01-26 | 4554.00 | 4643.00 | 4525.00 | 4559.00 | -0.91% | 24,414,800 |
| 2026-01-23 | 4731.00 | 4787.00 | 4588.00 | 4601.00 | -2.04% | 21,912,800 |
| 2026-01-22 | 4790.00 | 4813.00 | 4673.00 | 4697.00 | -2.04% | 24,388,800 |
| 2026-01-21 | 4743.00 | 4882.00 | 4719.00 | 4795.00 | -0.37% | 25,696,000 |
| 2026-01-20 | 4860.00 | 4923.00 | 4770.00 | 4813.00 | -1.37% | 26,567,100 |
| 2026-01-19 | 4650.00 | 4888.00 | 4604.00 | 4880.00 | +4.72% | 36,856,500 |
| 2026-01-16 | 4757.00 | 4774.00 | 4645.00 | 4660.00 | -2.92% | 26,045,000 |
| 2026-01-15 | 4689.00 | 4812.00 | 4642.00 | 4800.00 | +1.91% | 33,689,000 |
| 2026-01-14 | 4509.00 | 4710.00 | 4497.00 | 4710.00 | +5.23% | 46,385,500 |
| 2026-01-13 | 4445.00 | 4513.00 | 4361.00 | 4476.00 | +4.90% | 42,103,100 |
| 2026-01-09 | 4209.00 | 4278.00 | 4186.00 | 4267.00 | +0.12% | 18,886,900 |
| 2026-01-08 | 4230.00 | 4325.00 | 4213.00 | 4262.00 | +2.38% | 26,300,700 |
| 2026-01-07 | 4195.00 | 4232.00 | 4115.00 | 4163.00 | -2.28% | 25,108,900 |
| 2026-01-06 | 4220.00 | 4275.00 | 4185.00 | 4260.00 | +2.35% | 29,663,700 |
| 2026-01-05 | 4001.00 | 4198.00 | 4000.00 | 4162.00 | +8.39% | 37,954,400 |
| 2025-12-30 | 3850.00 | 3883.00 | 3828.00 | 3840.00 | -1.08% | 10,458,900 |
| 2025-12-29 | 3860.00 | 3902.00 | 3826.00 | 3882.00 | +0.80% | 12,590,900 |
| 2025-12-26 | 3875.00 | 3884.00 | 3836.00 | 3851.00 | -0.54% | 11,897,900 |
| 2025-12-25 | 3899.00 | 3909.00 | 3864.00 | 3872.00 | -0.51% | 7,481,700 |
| 2025-12-24 | 3915.00 | 3924.00 | 3880.00 | 3892.00 | -0.10% | 8,730,400 |
| 2025-12-23 | 3885.00 | 3914.00 | 3870.00 | 3896.00 | +0.26% | 10,653,500 |
| 2025-12-22 | 3952.00 | 3955.00 | 3872.00 | 3886.00 | +0.10% | 16,267,500 |
| 2025-12-19 | 3850.00 | 3943.00 | 3833.00 | 3882.00 | +1.86% | 22,183,800 |
| 2025-12-18 | 3805.00 | 3819.00 | 3762.00 | 3811.00 | -2.51% | 23,096,100 |
| 2025-12-17 | 3938.00 | 3945.00 | 3847.00 | 3909.00 | -1.49% | 20,334,800 |
| 2025-12-16 | 4065.00 | 4079.00 | 3966.00 | 3968.00 | -2.70% | 16,599,300 |
| 2025-12-15 | 4044.00 | 4114.00 | 4033.00 | 4078.00 | -1.90% | 16,746,300 |
| 2025-12-12 | 4100.00 | 4184.00 | 4065.00 | 4157.00 | +2.64% | 23,471,300 |
| 2025-12-11 | 4315.00 | 4325.00 | 4050.00 | 4050.00 | -4.59% | 27,870,000 |
| 2025-12-10 | 4306.00 | 4336.00 | 4175.00 | 4245.00 | -0.49% | 24,874,600 |
| 2025-12-09 | 4230.00 | 4280.00 | 4196.00 | 4266.00 | +1.38% | 22,337,700 |
| 2025-12-08 | 4153.00 | 4211.00 | 4099.00 | 4208.00 | +3.06% | 25,364,300 |
| 2025-12-05 | 4029.00 | 4091.00 | 4003.00 | 4083.00 | +0.86% | 15,940,400 |
| 2025-12-04 | 3900.00 | 4054.00 | 3898.00 | 4048.00 | +4.17% | 21,463,300 |
| 2025-12-03 | 3884.00 | 3937.00 | 3861.00 | 3886.00 | +0.65% | 15,749,100 |
| 2025-12-02 | 3873.00 | 3888.00 | 3827.00 | 3861.00 | -1.05% | 17,317,700 |
| 2025-12-01 | 3945.00 | 3947.00 | 3866.00 | 3902.00 | -1.14% | 16,710,600 |
| 2025-11-28 | 3919.00 | 3955.00 | 3887.00 | 3947.00 | +1.67% | 16,436,400 |
| 2025-11-27 | 3947.00 | 3962.00 | 3879.00 | 3882.00 | -1.25% | 17,272,900 |
| 2025-11-26 | 3947.00 | 3992.00 | 3887.00 | 3931.00 | +1.39% | 20,665,200 |
| 2025-11-25 | 3850.00 | 3925.00 | 3822.00 | 3877.00 | +0.57% | 24,499,400 |
| 2025-11-21 | 3910.00 | 3978.00 | 3851.00 | 3855.00 | -6.43% | 40,259,800 |
| 2025-11-20 | 4050.00 | 4140.00 | 3986.00 | 4120.00 | +4.83% | 26,811,400 |
| 2025-11-19 | 4011.00 | 4015.00 | 3842.00 | 3930.00 | -2.29% | 28,987,900 |
| 2025-11-18 | 4150.00 | 4182.00 | 4020.00 | 4022.00 | -4.69% | 25,825,500 |
| 2025-11-17 | 4174.00 | 4232.00 | 4144.00 | 4220.00 | +1.10% | 22,812,800 |
| 2025-11-14 | 4241.00 | 4278.00 | 4147.00 | 4174.00 | -4.72% | 28,564,600 |
| 2025-11-13 | 4349.00 | 4387.00 | 4325.00 | 4381.00 | +1.25% | 15,046,000 |
| 2025-11-12 | 4300.00 | 4327.00 | 4208.00 | 4327.00 | -0.21% | 21,374,300 |
| 2025-11-11 | 4400.00 | 4402.00 | 4305.00 | 4336.00 | -0.60% | 20,815,400 |
| 2025-11-10 | 4459.00 | 4485.00 | 4338.00 | 4362.00 | -1.96% | 27,860,300 |
| 2025-11-07 | 4513.00 | 4580.00 | 4348.00 | 4449.00 | -3.66% | 48,712,400 |
| 2025-11-06 | 4500.00 | 4618.00 | 4484.00 | 4618.00 | +3.66% | 31,465,000 |
| 2025-11-05 | 4504.00 | 4515.00 | 4277.00 | 4455.00 | -3.07% | 44,751,800 |
| 2025-11-04 | 4677.00 | 4699.00 | 4547.00 | 4596.00 | -1.23% | 33,901,600 |
| 2025-10-31 | 4490.00 | 4660.00 | 4464.00 | 4653.00 | +2.53% | 46,855,400 |
| 2025-10-30 | 4460.00 | 4538.00 | 4439.00 | 4538.00 | +2.02% | 48,781,600 |
| 2025-10-29 | 4500.00 | 4529.00 | 4422.00 | 4448.00 | +0.72% | 35,764,900 |
| 2025-10-28 | 4468.00 | 4525.00 | 4395.00 | 4416.00 | -1.41% | 44,179,500 |
| 2025-10-27 | 4515.00 | 4584.00 | 4412.00 | 4479.00 | +1.20% | 44,182,100 |
| 2025-10-24 | 4500.00 | 4516.00 | 4410.00 | 4426.00 | -0.58% | 35,692,300 |
| 2025-10-23 | 4277.00 | 4452.00 | 4275.00 | 4452.00 | +2.42% | 40,017,700 |
| 2025-10-22 | 4326.00 | 4399.00 | 4254.00 | 4347.00 | +1.85% | 39,321,500 |
| 2025-10-21 | 4450.00 | 4473.00 | 4253.00 | 4268.00 | -3.26% | 44,854,400 |
| 2025-10-20 | 4390.00 | 4412.00 | 4316.00 | 4412.00 | +2.84% | 29,946,400 |
| 2025-10-17 | 4211.00 | 4405.00 | 4203.00 | 4290.00 | +0.52% | 39,754,200 |
| 2025-10-16 | 4220.00 | 4288.00 | 4203.00 | 4268.00 | +3.52% | 30,942,100 |
| 2025-10-15 | 4020.00 | 4125.00 | 4003.00 | 4123.00 | +3.57% | 25,542,700 |
| 2025-10-14 | 4030.00 | 4074.00 | 3943.00 | 3981.00 | -1.39% | 34,360,700 |
| 2025-10-10 | 4188.00 | 4191.00 | 4033.00 | 4037.00 | -3.72% | 27,164,100 |
| 2025-10-09 | 4308.00 | 4338.00 | 4181.00 | 4193.00 | -1.27% | 32,935,600 |
| 2025-10-08 | 4124.00 | 4273.00 | 4099.00 | 4247.00 | +4.04% | 48,675,700 |
| 2025-10-07 | 4172.00 | 4189.00 | 3996.00 | 4082.00 | -0.49% | 52,087,200 |
| 2025-10-06 | 4250.00 | 4251.00 | 4022.00 | 4102.00 | +11.17% | 80,335,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+24.68%). 가장 약한 달: 11월 (-14.12%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Mitsubishi Heavy Industries,Ltd. (7011.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3796.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
7011.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5208.00, 최저 3404.00 (2026-10-16 기준).
Mitsubishi Heavy Industries,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 7011.T의 가장 강한 달은 10월(평균 +24.68%), 가장 약한 달은 11월(평균 -14.12%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.