[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Mitsubishi Heavy Industries : ( 7011:JP )
2,564.00JPY ▲ 3.00 (0.12%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 2,564.00 | ▲3.00 | ▲0.12% |
| 25-04-15 | 2,561.00 | ▲100.50 | ▲4.08% |
| 25-04-14 | 2,460.50 | ▼-24.00 | ▼-0.97% |
| 25-04-11 | 2,484.50 | ▼-27.00 | ▼-1.08% |
| 25-04-10 | 2,511.50 | ▲288.00 | ▲12.95% |
| 25-04-09 | 2,223.50 | ▼-88.50 | ▼-3.83% |
| 25-04-08 | 2,312.00 | ▲246.50 | ▲11.93% |
| 25-04-07 | 2,065.50 | ▼-303.50 | ▼-12.81% |
| 25-04-04 | 2,369.00 | ▼-148.50 | ▼-5.9% |
| 25-04-03 | 2,517.50 | ▼-47.00 | ▼-1.83% |
| 25-04-02 | 2,564.50 | ▲60.50 | ▲2.42% |
| 25-04-01 | 2,504.00 | ▼-22.00 | ▼-0.87% |
| 25-03-31 | 2,526.00 | ▼-115.00 | ▼-4.35% |
| 25-03-28 | 2,641.00 | ▼-27.00 | ▼-1.01% |
| 25-03-27 | 2,668.00 | ▼-11.50 | ▼-0.43% |
| 25-03-26 | 2,679.50 | ▼-74.50 | ▼-2.71% |
| 25-03-25 | 2,754.00 | ▼-57.50 | ▼-2.05% |
| 25-03-24 | 2,811.50 | ▼-63.00 | ▼-2.19% |
| 25-03-21 | 2,874.50 | ▼-16.00 | ▼-0.55% |
| 25-03-19 | 2,890.50 | ▲94.50 | ▲3.38% |
| 25-03-18 | 2,796.00 | ▼-71.00 | ▼-2.48% |
| 25-03-17 | 2,867.00 | ▲311.00 | ▲12.17% |
| 25-03-14 | 2,556.00 | ▲73.00 | ▲2.94% |
| 25-03-13 | 2,483.00 | ▲43.00 | ▲1.76% |
| 25-03-12 | 2,440.00 | ▲125.00 | ▲5.4% |
| 25-03-11 | 2,315.00 | ▼-30.00 | ▼-1.28% |
| 25-03-10 | 2,345.00 | ▼-144.00 | ▼-5.79% |
| 25-03-07 | 2,489.00 | ▼-31.50 | ▼-1.25% |
| 25-03-06 | 2,520.50 | ▲245.50 | ▲10.79% |
| 25-03-05 | 2,275.00 | ▼-10.50 | ▼-0.46% |
| 25-03-04 | 2,285.50 | ▲164.50 | ▲7.76% |
| 25-03-03 | 2,121.00 | ▲134.00 | ▲6.74% |
| 25-02-28 | 1,987.00 | ▼-83.50 | ▼-4.03% |
| 25-02-27 | 2,070.50 | ▲30.50 | ▲1.5% |
| 25-02-26 | 2,040.00 | ▲13.00 | ▲0.64% |
| 25-02-25 | 2,027.00 | ▼-77.00 | ▼-3.66% |
| 25-02-21 | 2,104.00 | ▼-56.50 | ▼-2.62% |
| 25-02-20 | 2,160.50 | ▲8.50 | ▲0.39% |
| 25-02-19 | 2,152.00 | ▼-21.00 | ▼-0.97% |
| 25-02-18 | 2,173.00 | ▲58.00 | ▲2.74% |
| 25-02-17 | 2,115.00 | ▲0.50 | ▲0.02% |
| 25-02-14 | 2,114.50 | ▼-57.50 | ▼-2.65% |
| 25-02-13 | 2,172.00 | ▼-6.00 | ▼-0.28% |
| 25-02-12 | 2,178.00 | ▲11.50 | ▲0.53% |
| 25-02-10 | 2,166.50 | ▼-43.00 | ▼-1.95% |
| 25-02-07 | 2,209.50 | ▼-31.00 | ▼-1.38% |
| 25-02-06 | 2,240.50 | ▲55.50 | ▲2.54% |
| 25-02-05 | 2,185.00 | ▼-32.50 | ▼-1.47% |
| 25-02-04 | 2,217.50 | ▼-13.00 | ▼-0.58% |
| 25-02-03 | 2,230.50 | ▼-65.50 | ▼-2.85% |
| 25-01-31 | 2,296.00 | ▲63.50 | ▲2.84% |
| 25-01-30 | 2,232.50 | ▲29.00 | ▲1.32% |
| 25-01-29 | 2,203.50 | ▲78.50 | ▲3.69% |
| 25-01-28 | 2,125.00 | ▼-159.50 | ▼-6.98% |
| 25-01-27 | 2,284.50 | ▼-37.00 | ▼-1.59% |
| 25-01-24 | 2,321.50 | ▲56.00 | ▲2.47% |
| 25-01-23 | 2,265.50 | ▲178.50 | ▲8.55% |
| 25-01-22 | 2,087.00 | ▲27.50 | ▲1.34% |
| 25-01-21 | 2,059.50 | ▼-29.50 | ▼-1.41% |
| 25-01-20 | 2,089.00 | ▲14.50 | ▲0.7% |
| 25-01-17 | 2,074.50 | ▼-30.00 | ▼-1.43% |
| 25-01-16 | 2,104.50 | ▲32.00 | ▲1.54% |
| 25-01-15 | 2,072.50 | ▼-27.50 | ▼-1.31% |
| 25-01-14 | 2,100.00 | ▼-67.00 | ▼-3.09% |
| 25-01-10 | 2,167.00 | ▼-4.50 | ▼-0.21% |
| 25-01-09 | 2,171.50 | ▼-59.00 | ▼-2.65% |
| 25-01-08 | 2,230.50 | ▼-12.50 | ▼-0.56% |
| 25-01-07 | 2,243.00 | -0.00 | -0% |
| 25-01-06 | 2,243.00 | ▲20.00 | ▲0.9% |
| 24-12-30 | 2,223.00 | ▼-47.00 | ▼-2.07% |
| 24-12-27 | 2,270.00 | ▲20.00 | ▲0.89% |
| 24-12-26 | 2,250.00 | ▲24.00 | ▲1.08% |
| 24-12-25 | 2,226.00 | ▲10.00 | ▲0.45% |
| 24-12-24 | 2,216.00 | ▼-10.50 | ▼-0.47% |
| 24-12-23 | 2,226.50 | ▼-10.00 | ▼-0.45% |
| 24-12-20 | 2,236.50 | ▼-60.00 | ▼-2.61% |
| 24-12-19 | 2,296.50 | ▲39.50 | ▲1.75% |
| 24-12-18 | 2,257.00 | ▼-24.00 | ▼-1.05% |
| 24-12-17 | 2,281.00 | -0.00 | -0% |
| 24-12-16 | 2,281.00 | ▼-10.50 | ▼-0.46% |
| 24-12-13 | 2,291.50 | ▼-98.50 | ▼-4.12% |
| 24-12-12 | 2,390.00 | ▲42.00 | ▲1.79% |
| 24-12-11 | 2,348.00 | ▲91.50 | ▲4.05% |
| 24-12-10 | 2,256.50 | ▼-38.00 | ▼-1.66% |
| 24-12-09 | 2,294.50 | ▼-14.50 | ▼-0.63% |
| 24-12-06 | 2,309.00 | ▼-26.50 | ▼-1.13% |
| 24-12-05 | 2,335.50 | ▼-52.50 | ▼-2.2% |
| 24-12-04 | 2,388.00 | ▲108.50 | ▲4.76% |
| 24-12-03 | 2,279.50 | ▲33.50 | ▲1.49% |
| 24-12-02 | 2,246.00 | ▲48.50 | ▲2.21% |
| 24-11-29 | 2,197.50 | ▼-31.50 | ▼-1.41% |
| 24-11-28 | 2,229.00 | ▲14.00 | ▲0.63% |
| 24-11-27 | 2,215.00 | ▼-44.00 | ▼-1.95% |
| 24-11-26 | 2,259.00 | ▼-76.50 | ▼-3.28% |
| 24-11-25 | 2,335.50 | ▲26.50 | ▲1.15% |
| 24-11-22 | 2,309.00 | ▼-1.00 | ▼-0.04% |
| 24-11-21 | 2,310.00 | ▼-74.00 | ▼-3.1% |
| 24-11-20 | 2,384.00 | ▲34.00 | ▲1.45% |
| 24-11-19 | 2,350.00 | ▲18.50 | ▲0.79% |
| 24-11-18 | 2,331.50 | ▼-77.00 | ▼-3.2% |
| 24-11-15 | 2,408.50 | ▲37.00 | ▲1.56% |
| 24-11-14 | 2,371.50 | ▲92.00 | ▲4.04% |
| 24-11-13 | 2,279.50 | ▼-37.00 | ▼-1.6% |
| 24-11-12 | 2,316.50 | ▼-9.50 | ▼-0.41% |
| 24-11-11 | 2,326.00 | ▼-3.00 | ▼-0.13% |
| 24-11-08 | 2,329.00 | ▲73.00 | ▲3.24% |
| 24-11-07 | 2,256.00 | ▼-7.00 | ▼-0.31% |
| 24-11-06 | 2,263.00 | ▲203.00 | ▲9.85% |
| 24-11-05 | 2,060.00 | ▼-53.50 | ▼-2.53% |
| 24-11-01 | 2,113.50 | ▼-79.50 | ▼-3.63% |
| 24-10-31 | 2,193.00 | ▲20.00 | ▲0.92% |
| 24-10-30 | 2,173.00 | ▲23.00 | ▲1.07% |
| 24-10-29 | 2,150.00 | ▲68.00 | ▲3.27% |
| 24-10-28 | 2,082.00 | ▼-15.50 | ▼-0.74% |
| 24-10-25 | 2,097.50 | ▼-14.00 | ▼-0.66% |
| 24-10-24 | 2,111.50 | ▲16.50 | ▲0.79% |
| 24-10-23 | 2,095.00 | ▼-64.50 | ▼-2.99% |
| 24-10-22 | 2,159.50 | ▼-59.50 | ▼-2.68% |
| 24-10-21 | 2,219.00 | ▼-102.50 | ▼-4.42% |
| 24-10-18 | 2,321.50 | ▲39.50 | ▲1.73% |
| 24-10-17 | 2,282.00 | ▲28.50 | ▲1.26% |
| 24-10-16 | 2,253.50 | ▲13.50 | ▲0.6% |
| 24-10-15 | 2,240.00 | ▲29.00 | ▲1.31% |
| 24-10-11 | 2,211.00 | ▲1.50 | ▲0.07% |
| 24-10-10 | 2,209.50 | ▲9.50 | ▲0.43% |
| 24-10-09 | 2,200.00 | ▲20.00 | ▲0.92% |
| 24-10-08 | 2,180.00 | ▼-50.00 | ▼-2.24% |
| 24-10-07 | 2,230.00 | ▲4.50 | ▲0.2% |
| 24-10-04 | 2,225.50 | ▲21.50 | ▲0.98% |
| 24-10-03 | 2,204.00 | ▼-6.00 | ▼-0.27% |
| 24-10-02 | 2,210.00 | ▼-73.50 | ▼-3.22% |
| 24-10-01 | 2,283.50 | ▲166.00 | ▲7.84% |
| 24-09-30 | 2,117.50 | ▼-76.50 | ▼-3.49% |
| 24-09-27 | 2,194.00 | ▲102.00 | ▲4.88% |
| 24-09-26 | 2,092.00 | ▲72.00 | ▲3.56% |
| 24-09-25 | 2,020.00 | ▲33.50 | ▲1.69% |
| 24-09-24 | 1,986.50 | ▲82.00 | ▲4.31% |
| 24-09-20 | 1,904.50 | ▲48.50 | ▲2.61% |
| 24-09-19 | 1,856.00 | ▲67.00 | ▲3.75% |
| 24-09-18 | 1,789.00 | ▼-36.50 | ▼-2% |
| 24-09-17 | 1,825.50 | ▲51.00 | ▲2.87% |
| 24-09-13 | 1,774.50 | ▲41.00 | ▲2.37% |
| 24-09-12 | 1,733.50 | ▲90.50 | ▲5.51% |
| 24-09-11 | 1,643.00 | ▼-53.50 | ▼-3.15% |
| 24-09-10 | 1,696.50 | ▲24.00 | ▲1.43% |
| 24-09-09 | 1,672.50 | ▼-39.50 | ▼-2.31% |
| 24-09-06 | 1,712.00 | ▼-65.00 | ▼-3.66% |
| 24-09-05 | 1,777.00 | ▼-1.00 | ▼-0.06% |
| 24-09-04 | 1,778.00 | ▼-108.00 | ▼-5.73% |
| 24-09-03 | 1,886.00 | ▼-37.50 | ▼-1.95% |
| 24-09-02 | 1,923.50 | ▼-19.00 | ▼-0.98% |
| 24-08-30 | 1,942.50 | ▲8.00 | ▲0.41% |
| 24-08-29 | 1,934.50 | ▲37.00 | ▲1.95% |
| 24-08-28 | 1,897.50 | ▲3.50 | ▲0.18% |
| 24-08-27 | 1,894.00 | ▲72.00 | ▲3.95% |
| 24-08-26 | 1,822.00 | ▼-48.50 | ▼-2.59% |
| 24-08-23 | 1,870.50 | ▲39.00 | ▲2.13% |
| 24-08-22 | 1,831.50 | ▼-4.00 | ▼-0.22% |
| 24-08-21 | 1,835.50 | ▼-29.50 | ▼-1.58% |
| 24-08-20 | 1,865.00 | ▼-11.00 | ▼-0.59% |
| 24-08-19 | 1,876.00 | ▼-58.00 | ▼-3% |
| 24-08-16 | 1,934.00 | ▲13.50 | ▲0.7% |
| 24-08-15 | 1,920.50 | ▲89.00 | ▲4.86% |
| 24-08-14 | 1,831.50 | ▼-6.50 | ▼-0.35% |
| 24-08-13 | 1,838.00 | ▲108.00 | ▲6.24% |
| 24-08-09 | 1,730.00 | ▲28.50 | ▲1.67% |
| 24-08-08 | 1,701.50 | ▼-28.50 | ▼-1.65% |
| 24-08-07 | 1,730.00 | ▲156.50 | ▲9.95% |
| 24-08-06 | 1,573.50 | ▲260.50 | ▲19.84% |
| 24-08-05 | 1,313.00 | ▼-231.00 | ▼-14.96% |
| 24-08-02 | 1,544.00 | ▼-184.50 | ▼-10.67% |
| 24-08-01 | 1,728.50 | ▼-101.50 | ▼-5.55% |
| 24-07-31 | 1,830.00 | ▲9.50 | ▲0.52% |
| 24-07-30 | 1,820.50 | ▼-16.50 | ▼-0.9% |
| 24-07-29 | 1,837.00 | ▲59.50 | ▲3.35% |
| 24-07-26 | 1,777.50 | ▲42.00 | ▲2.42% |
| 24-07-25 | 1,735.50 | ▼-114.50 | ▼-6.19% |
| 24-07-24 | 1,850.00 | ▼-14.50 | ▼-0.78% |
| 24-07-23 | 1,864.50 | ▲5.00 | ▲0.27% |
| 24-07-22 | 1,859.50 | ▼-45.00 | ▼-2.36% |
| 24-07-19 | 1,904.50 | ▼-35.50 | ▼-1.83% |
| 24-07-18 | 1,940.00 | ▼-72.00 | ▼-3.58% |
| 24-07-17 | 2,012.00 | ▲75.50 | ▲3.9% |
| 24-07-16 | 1,936.50 | ▲93.00 | ▲5.04% |
| 24-07-12 | 1,843.50 | ▲9.00 | ▲0.49% |
| 24-07-11 | 1,834.50 | ▼-40.50 | ▼-2.16% |
| 24-07-10 | 1,875.00 | ▼-125.00 | ▼-6.25% |
| 24-07-09 | 2,000.00 | ▼-45.00 | ▼-2.2% |
| 24-07-08 | 2,045.00 | ▲9.00 | ▲0.44% |
| 24-07-05 | 2,036.00 | ▲15.00 | ▲0.74% |
| 24-07-04 | 2,021.00 | ▲74.50 | ▲3.83% |
| 24-07-03 | 1,946.50 | ▲118.50 | ▲6.48% |
| 24-07-02 | 1,828.00 | ▲94.50 | ▲5.45% |
| 24-07-01 | 1,733.50 | ▲10.50 | ▲0.61% |
| 24-06-28 | 1,723.00 | ▲13.00 | ▲0.76% |
| 24-06-27 | 1,710.00 | ▲40.00 | ▲2.4% |
| 24-06-26 | 1,670.00 | ▲20.00 | ▲1.21% |
| 24-06-25 | 1,650.00 | ▲36.50 | ▲2.26% |
| 24-06-24 | 1,613.50 | ▲3.00 | ▲0.19% |
| 24-06-21 | 1,610.50 | ▼-29.50 | ▼-1.8% |
| 24-06-20 | 1,640.00 | ▲17.00 | ▲1.05% |
| 24-06-19 | 1,623.00 | ▲60.50 | ▲3.87% |
| 24-06-18 | 1,562.50 | ▲74.50 | ▲5.01% |
| 24-06-17 | 1,488.00 | ▼-57.00 | ▼-3.69% |
| 24-06-14 | 1,545.00 | ▲65.50 | ▲4.43% |
| 24-06-13 | 1,479.50 | ▲41.00 | ▲2.85% |
| 24-06-12 | 1,438.50 | ▼-5.50 | ▼-0.38% |
| 24-06-11 | 1,444.00 | ▲39.00 | ▲2.78% |
| 24-06-10 | 1,405.00 | ▲18.50 | ▲1.33% |
| 24-06-07 | 1,386.50 | ▼-3.00 | ▼-0.22% |
| 24-06-06 | 1,389.50 | ▲12.00 | ▲0.87% |
| 24-06-05 | 1,377.50 | ▼-54.00 | ▼-3.77% |
| 24-06-04 | 1,431.50 | ▲41.50 | ▲2.99% |
| 24-06-03 | 1,390.00 | ▲22.00 | ▲1.61% |
| 24-05-31 | 1,368.00 | ▲39.00 | ▲2.93% |
| 24-05-30 | 1,329.00 | ▲21.00 | ▲1.61% |
| 24-05-29 | 1,308.00 | ▼-49.00 | ▼-3.61% |
| 24-05-28 | 1,357.00 | ▼-10.00 | ▼-0.73% |
| 24-05-27 | 1,367.00 | ▲46.50 | ▲3.52% |
| 24-05-24 | 1,320.50 | ▼-9.00 | ▼-0.68% |
| 24-05-23 | 1,329.50 | ▲23.50 | ▲1.8% |
| 24-05-22 | 1,306.00 | ▼-21.50 | ▼-1.62% |
| 24-05-21 | 1,327.50 | ▼-20.00 | ▼-1.48% |
| 24-05-20 | 1,347.50 | ▼-23.00 | ▼-1.68% |
| 24-05-17 | 1,370.50 | ▲24.50 | ▲1.82% |
| 24-05-16 | 1,346.00 | ▼-5.00 | ▼-0.37% |
| 24-05-15 | 1,351.00 | ▲51.50 | ▲3.96% |
| 24-05-14 | 1,299.50 | ▲11.50 | ▲0.89% |
| 24-05-13 | 1,288.00 | ▲7.00 | ▲0.55% |
| 24-05-10 | 1,281.00 | ▲39.00 | ▲3.14% |
| 24-05-09 | 1,242.00 | ▼-85.50 | ▼-6.44% |
| 24-05-08 | 1,327.50 | ▼-104.50 | ▼-7.3% |
| 24-05-07 | 1,432.00 | ▲18.50 | ▲1.31% |
| 24-05-02 | 1,413.50 | ▲22.00 | ▲1.58% |
| 24-05-01 | 1,391.50 | ▼-26.00 | ▼-1.83% |
| 24-04-30 | 1,417.50 | ▲71.00 | ▲5.27% |
| 24-04-26 | 1,346.50 | ▲16.00 | ▲1.2% |
| 24-04-25 | 1,330.50 | ▼-26.00 | ▼-1.92% |
| 24-04-24 | 1,356.50 | ▲6.00 | ▲0.44% |
| 24-04-23 | 1,350.50 | ▼-5.50 | ▼-0.41% |
| 24-04-22 | 1,356.00 | ▼-4.00 | ▼-0.29% |
| 24-04-19 | 1,360.00 | ▼-22.50 | ▼-1.63% |
| 24-04-18 | 1,382.50 | ▼-4.50 | ▼-0.32% |