MITSUBISHI MOTORS CORPORATION (7211.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	352.20	358.80	350.90	354.80	+2.42%	8,774,500
2026-10-15	342.90	348.00	341.20	346.40	-0.40%	9,006,100
2026-10-14	359.00	359.70	347.00	347.80	-2.36%	7,293,300
2026-10-13	357.50	359.50	351.50	356.20	+0.62%	7,023,000
2026-10-09	342.40	354.00	341.30	354.00	+3.06%	9,448,100
2026-10-08	340.10	345.70	337.40	343.50	+0.44%	6,563,100
2026-10-07	347.20	349.00	341.70	342.00	-1.98%	7,005,700
2026-10-06	343.00	353.30	342.10	348.90	+1.54%	8,652,600
2026-10-05	340.00	344.70	339.40	343.60	+1.87%	6,839,200
2026-10-02	343.90	345.60	335.20	337.30	-2.88%	12,006,600
2026-10-01	351.00	351.00	345.00	347.30	-1.08%	7,560,400
2026-09-30	355.10	356.70	348.10	351.10	-0.99%	10,320,800
2026-09-29	363.70	365.00	353.50	354.60	-4.93%	10,516,000
2026-09-28	367.00	373.00	366.20	373.00	+1.41%	7,713,300
2026-09-25	369.90	371.80	367.20	367.80	+0.08%	7,876,300
2026-09-24	367.90	369.10	363.60	367.50	-0.30%	7,203,400
2026-09-18	380.00	381.20	366.40	368.60	-1.44%	10,734,500
2026-09-17	369.50	374.50	369.10	374.00	+2.33%	8,306,500
2026-09-16	362.90	366.40	359.50	365.50	+1.47%	5,026,100
2026-09-15	362.10	365.50	360.00	360.20	-0.58%	5,500,700
2026-09-14	368.00	369.40	361.30	362.30	-1.55%	5,363,400
2026-09-11	358.00	368.20	355.50	368.00	+2.14%	8,160,100
2026-09-10	354.00	361.50	351.50	360.30	+1.01%	7,758,200
2026-09-09	345.70	356.90	343.80	356.70	+3.12%	12,950,700
2026-09-08	363.70	364.00	345.90	345.90	-5.90%	14,425,300
2026-09-07	370.10	372.00	364.10	367.60	-0.43%	9,590,300
2026-09-04	377.20	380.00	367.80	369.20	-2.77%	13,220,500
2026-09-03	382.20	391.80	379.70	379.70	+1.47%	12,978,600
2026-09-02	391.90	394.70	374.20	374.20	-6.43%	11,852,500
2026-09-01	390.60	406.30	389.50	399.90	+1.65%	13,328,400
2026-08-31	390.00	394.00	385.50	393.40	+1.21%	12,651,800
2026-08-28	380.00	388.70	371.00	388.70	+3.87%	12,573,700
2026-08-27	374.00	383.90	372.30	374.20	-0.13%	14,951,000
2026-08-26	364.20	374.70	362.00	374.70	+2.52%	8,568,800
2026-08-25	370.20	371.80	363.20	365.50	+0.91%	11,235,800
2026-08-24	362.90	365.50	356.70	362.20	-0.06%	8,771,500
2026-08-21	354.00	362.40	351.70	362.40	+2.43%	9,087,900
2026-08-20	346.70	354.80	342.10	353.80	+4.46%	12,832,800
2026-08-19	345.70	347.00	335.60	338.70	-2.95%	8,820,100
2026-08-18	350.00	351.70	344.20	349.00	+0.29%	6,389,500
2026-08-17	347.90	350.00	343.60	348.00	+1.52%	8,029,200
2026-08-14	345.00	345.50	341.50	342.80	+0.18%	6,853,000
2026-08-13	345.50	347.40	341.10	342.20	-1.30%	7,474,700
2026-08-12	352.10	353.80	344.60	346.70	-1.14%	7,897,800
2026-08-10	354.00	354.60	346.30	350.70	+0.43%	6,928,900
2026-08-07	345.70	353.50	343.00	349.20	+1.19%	8,611,000
2026-08-06	340.00	348.70	339.20	345.10	+1.23%	8,720,900
2026-08-05	351.90	353.10	339.30	340.90	-2.04%	14,756,100
2026-08-04	345.10	359.90	341.10	348.00	-2.82%	18,106,000
2026-08-03	365.10	366.50	351.50	358.10	-2.72%	13,391,000
2026-07-31	376.90	378.80	367.00	368.10	-3.79%	10,786,600
2026-07-30	387.70	393.20	380.10	382.60	-2.35%	8,177,700
2026-07-29	377.00	391.80	367.10	391.80	+5.32%	15,900,700
2026-07-28	363.00	373.50	362.70	372.00	+1.95%	9,630,300
2026-07-27	354.00	366.50	352.80	364.90	+5.16%	14,189,800
2026-07-24	364.80	365.70	344.00	347.00	-6.75%	25,614,000
2026-07-23	368.00	373.80	365.00	372.10	-3.02%	15,823,300
2026-07-22	388.80	396.90	383.50	383.70	-1.49%	8,200,700
2026-07-21	381.80	395.80	380.50	389.50	+2.39%	10,625,200
2026-07-17	390.00	395.00	378.60	380.40	-2.26%	13,984,400
2026-07-16	364.70	392.00	362.00	389.20	+6.43%	21,335,900
2026-07-15	353.00	370.60	352.50	365.70	+2.18%	14,030,700
2026-07-14	366.50	372.90	356.10	357.90	-2.96%	16,239,600
2026-07-13	363.10	389.80	360.00	368.80	+1.93%	30,440,400
2026-07-10	380.00	386.60	350.00	361.80	+9.44%	63,040,900
2026-07-09	334.00	334.50	328.30	330.60	-1.34%	7,799,600
2026-07-08	337.90	340.30	329.50	335.10	-1.44%	9,355,100
2026-07-07	343.20	343.50	335.00	340.00	-0.93%	9,331,900
2026-07-06	336.10	343.20	335.40	343.20	+2.82%	10,041,500
2026-07-03	332.50	334.60	327.50	333.80	+1.49%	6,689,500
2026-07-02	314.50	332.00	312.30	328.90	+4.65%	15,071,800
2026-07-01	318.60	322.50	312.90	314.30	+0.70%	11,265,000
2026-06-30	317.70	317.80	308.50	312.10	-0.79%	11,378,300
2026-06-29	316.00	316.10	309.40	314.60	+0.25%	9,974,200
2026-06-26	309.50	313.80	305.00	313.80	+1.42%	10,265,800
2026-06-25	310.10	314.40	308.70	309.40	+0.13%	9,201,100
2026-06-24	311.90	314.00	307.00	309.00	-0.83%	8,384,500
2026-06-23	321.90	321.90	311.60	311.60	-1.80%	9,008,100
2026-06-22	318.00	328.00	316.60	317.30	-0.84%	8,076,200
2026-06-19	328.00	329.70	318.50	320.00	-2.44%	9,731,900
2026-06-18	326.50	330.90	324.00	328.00	-0.88%	8,865,100
2026-06-17	335.10	338.70	330.90	330.90	-1.31%	8,156,600
2026-06-16	340.00	341.80	335.20	335.30	-0.50%	12,359,200
2026-06-15	330.90	340.70	329.60	337.00	+4.37%	12,436,400
2026-06-12	327.90	331.00	322.90	322.90	-0.65%	9,353,100
2026-06-11	319.50	325.00	316.20	325.00	+0.00%	12,653,400
2026-06-10	331.00	332.60	322.20	325.00	-2.69%	10,346,600
2026-06-09	340.40	345.20	334.00	334.00	+0.75%	9,377,200
2026-06-08	335.00	336.90	328.60	331.50	-1.92%	9,054,000
2026-06-05	336.30	343.00	335.60	338.00	+0.96%	10,427,200
2026-06-04	340.00	341.20	332.30	334.80	-3.21%	14,179,200
2026-06-03	353.00	353.00	343.70	345.90	-0.80%	14,172,900
2026-06-02	345.00	352.90	338.50	348.70	+0.00%	15,878,900
2026-06-01	371.70	373.50	337.40	348.70	-6.14%	28,974,600
2026-05-29	410.00	415.50	365.40	371.50	-8.54%	42,466,800
2026-05-28	404.60	406.20	393.60	406.20	+0.47%	14,995,800
2026-05-27	397.70	407.70	391.20	404.30	+0.45%	16,187,200
2026-05-26	398.20	409.00	393.90	402.50	+0.57%	17,256,400
2026-05-25	381.40	405.00	379.00	400.20	+7.18%	26,523,700
2026-05-22	368.00	374.20	362.90	373.40	+1.55%	17,540,400
2026-05-21	349.90	367.70	349.00	367.70	+6.49%	23,154,800
2026-05-20	340.90	345.30	335.10	345.30	+1.59%	13,235,800
2026-05-19	342.90	343.60	332.10	339.90	+0.06%	9,647,200
2026-05-18	344.90	348.00	337.00	339.70	-2.10%	12,342,700
2026-05-15	342.00	348.30	340.70	347.00	+2.75%	17,503,300
2026-05-14	335.50	339.90	333.00	337.70	+1.84%	12,824,900
2026-05-13	323.00	336.30	321.00	331.60	+2.63%	14,646,200
2026-05-12	321.30	325.60	317.30	323.10	-1.79%	17,756,600
2026-05-11	316.10	329.00	314.00	329.00	+7.27%	37,918,400
2026-05-08	305.00	312.30	304.90	306.70	-1.06%	13,665,600
2026-05-07	312.00	313.10	305.50	310.00	+2.18%	14,760,200
2026-05-01	303.00	306.60	300.70	303.40	-0.91%	17,570,900
2026-04-30	311.00	312.00	303.30	306.20	-4.01%	19,276,600
2026-04-28	320.00	321.00	314.00	319.00	+1.92%	11,411,500
2026-04-27	312.00	315.60	307.50	313.00	+0.29%	12,618,600
2026-04-24	313.00	313.40	309.10	312.10	-1.33%	10,326,200
2026-04-23	320.00	323.60	314.10	316.30	-1.40%	10,097,700
2026-04-22	325.00	325.20	319.30	320.80	-2.11%	9,222,100
2026-04-21	331.70	331.70	325.30	327.70	-2.32%	11,637,400
2026-04-20	337.60	340.00	332.70	335.50	+1.70%	13,335,600
2026-04-17	334.70	335.90	329.90	329.90	+0.43%	13,279,200
2026-04-16	325.80	333.40	324.80	328.50	+2.85%	14,026,300
2026-04-15	316.90	322.40	315.30	319.40	+1.43%	11,648,300
2026-04-14	309.50	314.90	309.10	314.90	+3.25%	17,750,600
2026-04-13	311.00	313.50	304.70	305.00	-4.27%	20,710,200
2026-04-10	318.30	322.90	317.60	318.60	+0.00%	11,328,600
2026-04-09	323.00	324.50	317.20	318.60	-1.24%	11,955,400
2026-04-08	313.00	323.70	312.90	322.60	+5.53%	17,653,500
2026-04-07	307.00	309.00	304.20	305.70	-1.07%	13,011,500
2026-04-06	313.60	315.00	307.10	309.00	-1.28%	10,666,000
2026-04-03	305.80	314.80	305.00	313.00	+2.45%	13,980,600
2026-04-02	315.40	319.40	304.40	305.50	-1.45%	20,534,500
2026-04-01	315.20	315.30	309.00	310.00	+0.91%	18,648,600
2026-03-31	306.90	313.10	303.00	307.20	-0.26%	17,231,900
2026-03-30	311.30	313.00	307.20	308.00	-7.89%	22,595,400
2026-03-27	336.20	338.50	331.60	334.40	-1.99%	12,911,500
2026-03-26	346.70	347.00	339.60	341.20	-0.93%	7,546,000
2026-03-25	350.50	351.50	344.40	344.40	+0.41%	9,048,800
2026-03-24	351.50	351.80	341.00	343.00	+2.02%	10,469,600
2026-03-23	339.90	340.90	331.70	336.20	-3.20%	12,175,500
2026-03-19	356.50	358.40	347.20	347.30	-5.06%	17,841,700
2026-03-18	365.00	366.70	362.70	365.80	+1.27%	9,257,800
2026-03-17	363.10	364.80	360.00	361.20	+0.17%	8,378,800
2026-03-16	363.00	364.70	359.90	360.60	-0.88%	11,128,800
2026-03-13	363.00	365.30	360.50	363.80	-1.30%	10,268,600
2026-03-12	378.00	378.00	364.20	368.60	-2.74%	12,552,300
2026-03-11	380.70	386.80	378.80	379.00	+1.55%	9,558,200
2026-03-10	374.90	378.80	370.30	373.20	+1.72%	10,627,500
2026-03-09	360.60	369.70	355.80	366.90	-3.68%	18,828,900
2026-03-06	377.40	385.40	373.80	380.90	+1.33%	9,676,300
2026-03-05	380.80	386.30	375.90	375.90	+0.83%	12,507,100
2026-03-04	378.00	382.90	369.30	372.80	-4.95%	17,525,600
2026-03-03	408.90	411.40	391.10	392.20	-4.85%	12,773,600
2026-03-02	412.00	415.30	401.80	412.20	-3.94%	12,477,000
2026-02-27	417.00	431.40	413.50	429.10	+2.68%	10,755,400
2026-02-26	413.00	426.10	411.00	417.90	+0.80%	11,046,400
2026-02-25	421.30	422.40	414.60	414.60	-0.02%	10,975,600
2026-02-24	421.90	423.40	414.00	414.70	-4.60%	15,623,300
2026-02-20	440.00	442.90	430.80	434.70	-2.75%	10,156,000
2026-02-19	443.00	449.90	439.00	447.00	+0.34%	7,817,200
2026-02-18	442.80	449.80	439.40	445.50	+0.38%	9,392,600
2026-02-17	437.00	446.00	435.40	443.80	+1.32%	6,734,500
2026-02-16	445.10	450.00	438.00	438.00	-1.35%	8,569,900
2026-02-13	453.50	453.70	440.60	444.00	-2.12%	10,244,800
2026-02-12	452.90	456.90	449.80	453.60	-0.92%	11,566,400
2026-02-10	424.40	458.00	423.50	457.80	+7.64%	20,506,000
2026-02-09	444.00	446.10	424.50	425.30	-2.88%	17,716,200
2026-02-06	414.20	440.50	408.30	437.90	+9.97%	41,151,000
2026-02-05	398.80	402.50	393.80	398.20	+0.35%	15,997,600
2026-02-04	389.70	397.60	385.00	396.80	+3.55%	12,772,900
2026-02-03	383.90	385.80	378.50	383.20	+1.24%	10,825,900
2026-02-02	389.00	391.70	378.20	378.50	-0.29%	10,442,000
2026-01-30	366.20	379.60	365.80	379.60	+4.49%	12,846,500
2026-01-29	356.40	365.70	350.50	363.30	+1.20%	11,159,200
2026-01-28	366.00	369.60	359.00	359.00	-2.95%	13,878,700
2026-01-27	372.00	373.70	368.40	369.90	-1.91%	9,689,400
2026-01-26	384.70	388.20	377.10	377.10	-3.75%	11,863,600
2026-01-23	397.90	398.40	390.30	391.80	-1.48%	9,489,000
2026-01-22	400.80	406.40	397.70	397.70	+1.09%	9,589,800
2026-01-21	393.00	395.10	387.00	393.40	-0.88%	9,313,300
2026-01-20	397.80	402.20	396.00	396.90	-0.68%	8,542,400
2026-01-19	397.50	399.90	390.30	399.60	-0.40%	9,885,600
2026-01-16	388.00	401.30	387.90	401.20	+2.27%	14,692,900
2026-01-15	385.20	394.30	381.90	392.30	+1.26%	9,994,900
2026-01-14	380.50	389.90	376.30	387.40	+1.92%	12,422,400
2026-01-13	372.80	380.10	372.60	380.10	+3.54%	12,738,500
2026-01-09	364.50	369.60	364.00	367.10	+1.27%	10,735,900
2026-01-08	367.10	368.00	360.20	362.50	-2.48%	14,083,500
2026-01-07	374.80	375.00	370.10	371.70	-1.35%	7,695,800
2026-01-06	374.70	383.10	374.00	376.80	+1.21%	11,593,600
2026-01-05	373.50	376.00	371.60	372.30	+0.35%	6,791,500
2025-12-30	371.00	374.90	370.70	371.00	-0.86%	5,049,900
2025-12-29	370.00	375.20	369.10	374.20	+0.92%	4,964,000
2025-12-26	371.90	373.10	369.70	370.80	-0.59%	4,362,400
2025-12-25	373.90	374.20	371.50	373.00	+0.62%	3,332,200
2025-12-24	375.00	376.40	370.30	370.70	-1.28%	4,411,500
2025-12-23	377.50	379.50	373.40	375.50	-1.11%	5,659,400
2025-12-22	379.10	380.80	377.50	379.70	+1.25%	6,868,200
2025-12-19	370.60	375.00	369.70	375.00	+1.19%	7,801,500
2025-12-18	375.00	376.50	369.90	370.60	-0.80%	6,551,900
2025-12-17	369.00	374.30	367.00	373.60	+1.36%	8,100,100
2025-12-16	374.80	377.00	366.30	368.60	-2.38%	6,912,000
2025-12-15	372.10	378.10	370.20	377.60	+1.61%	9,256,800
2025-12-12	369.90	373.30	367.70	371.60	+1.45%	7,068,800
2025-12-11	372.00	372.50	364.60	366.30	-0.19%	4,236,100
2025-12-10	369.00	373.90	367.00	367.00	+0.00%	5,689,900
2025-12-09	365.00	367.10	363.50	367.00	+0.38%	4,816,100
2025-12-08	365.00	365.80	361.80	365.60	+0.77%	5,624,100
2025-12-05	368.80	370.90	359.20	362.80	-1.55%	9,710,100
2025-12-04	355.10	369.80	354.80	368.50	+3.63%	10,721,300
2025-12-03	355.50	360.90	353.70	355.60	-0.17%	7,881,800
2025-12-02	363.00	363.50	356.20	356.20	-1.90%	7,092,700
2025-12-01	371.00	371.30	362.80	363.10	-2.47%	8,637,800
2025-11-28	369.20	375.40	368.80	372.30	+0.38%	7,227,000
2025-11-27	369.40	371.60	368.10	370.90	-0.38%	4,665,500
2025-11-26	368.50	373.60	366.40	372.30	+1.20%	6,290,800
2025-11-25	374.40	374.40	367.90	367.90	-0.84%	6,331,000
2025-11-21	355.20	372.20	355.10	371.00	+3.95%	11,362,900
2025-11-20	361.30	361.80	354.30	356.90	-0.08%	8,006,900
2025-11-19	362.00	362.30	354.30	357.20	-1.00%	8,507,600
2025-11-18	367.20	369.80	360.10	360.80	-2.49%	8,662,900
2025-11-17	374.00	377.40	368.10	370.00	-1.60%	7,383,900
2025-11-14	370.20	376.40	367.30	376.00	+0.56%	8,251,300
2025-11-13	376.70	377.00	370.90	373.90	-0.08%	8,038,800
2025-11-12	373.80	378.90	370.50	374.20	+0.59%	7,454,500
2025-11-11	367.00	372.00	363.50	372.00	-0.24%	8,236,000
2025-11-10	362.50	372.90	362.50	372.90	+2.42%	10,629,500
2025-11-07	360.00	365.40	357.50	364.10	+1.85%	11,635,100
2025-11-06	368.20	371.10	357.50	357.50	-2.59%	21,470,500
2025-11-05	370.00	373.20	361.80	367.00	-1.40%	14,707,500
2025-11-04	380.00	380.30	370.10	372.20	-1.30%	11,876,200
2025-10-31	385.00	387.20	373.90	377.10	-2.93%	18,052,200
2025-10-30	386.00	390.50	385.50	388.50	+0.13%	6,037,300
2025-10-29	400.00	400.20	388.00	388.00	-3.00%	8,612,400
2025-10-28	410.40	410.40	400.00	400.00	-3.05%	8,102,700
2025-10-27	406.00	413.50	405.80	412.60	+3.12%	9,012,800
2025-10-24	402.00	404.50	399.50	400.10	-0.37%	4,358,800
2025-10-23	398.90	401.60	396.30	401.60	-0.07%	5,803,900
2025-10-22	399.00	406.00	394.90	401.90	+1.82%	12,249,600
2025-10-21	395.60	397.60	391.80	394.70	+0.92%	6,519,300
2025-10-20	386.60	391.10	385.80	391.10	+2.89%	6,057,000
2025-10-17	381.00	382.80	378.80	380.10	-0.86%	5,965,600
2025-10-16	389.20	389.70	382.50	383.40	-0.16%	4,719,500
2025-10-15	384.10	385.30	380.60	384.00	+1.11%	5,733,900
2025-10-14	382.70	387.30	377.70	379.80	-3.28%	12,288,500
2025-10-10	397.00	400.60	391.30	392.70	-2.24%	8,328,500
2025-10-09	405.10	405.80	399.70	401.70	-1.18%	5,783,700
2025-10-08	417.00	417.70	405.80	406.50	-1.57%	7,165,500
2025-10-07	407.70	414.20	406.70	413.00	+1.65%	6,075,100
2025-10-06	411.80	415.60	405.10	406.30	+2.65%	10,545,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+16.60%). 가장 약한 달: 3월 (-14.02%). 일별 데이터 2년치(2025–2026) 기준.

1월-3.75%
2월+3.44%
3월-14.02%
4월-1.83%
5월+16.60%
6월-7.58%
7월+7.57%
8월+4.88%
9월-5.88%
10월-4.12%
11월+0.03%
12월+2.18%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

MITSUBISHI MOTORS CORPORATION (7211.T)의 최근 종가는 얼마입니까?

2026-10-16 기준 354.80. Closelook 데이터 레이크의 일별 가격 기록 기준.

7211.T의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 458.00, 최저 300.70 (2026-10-16 기준).

MITSUBISHI MOTORS CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 7211.T의 가장 강한 달은 5월(평균 +16.60%), 가장 약한 달은 3월(평균 -14.02%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.