GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Mitsubishi Heavy Industries : ( 7011:JP )

2,996.00JPY ▲ 2.50 (0.08%)

2021-10-26
최근 1년 일별 시세 (2021-10-26 종가기준)
날짜 종가 전일대비 변동률
21-10-26 2,996.00 ▲2.50 ▲0.08%
21-10-25 2,993.50 ▲11.50 ▲0.39%
21-10-22 2,982.00 ▼-52.00 ▼-1.71%
21-10-21 3,034.00 ▼-27.00 ▼-0.88%
21-10-20 3,061.00 ▼-36.00 ▼-1.16%
21-10-19 3,097.00 ▼-5.00 ▼-0.16%
21-10-18 3,102.00 ▲30.00 ▲0.98%
21-10-15 3,072.00 ▲63.00 ▲2.09%
21-10-14 3,009.00 ▼-11.00 ▼-0.36%
21-10-13 3,020.00 ▲10.00 ▲0.33%
21-10-12 3,010.00 ▲18.50 ▲0.62%
21-10-11 2,991.50 ▲44.50 ▲1.51%
21-10-08 2,947.00 ▲14.50 ▲0.49%
21-10-07 2,932.50 ▼-45.50 ▼-1.53%
21-10-06 2,978.00 ▲43.50 ▲1.48%
21-10-05 2,934.50 ▼-31.00 ▼-1.05%
21-10-04 2,965.50 ▲37.00 ▲1.26%
21-10-01 2,928.50 ▼-95.50 ▼-3.16%
21-09-30 3,024.00 ▼-20.00 ▼-0.66%
21-09-29 3,044.00 ▼-31.00 ▼-1.01%
21-09-28 3,075.00 ▲66.00 ▲2.19%
21-09-27 3,009.00 ▼-10.00 ▼-0.33%
21-09-24 3,019.00 ▲66.50 ▲2.25%
21-09-22 2,952.50 ▼-40.50 ▼-1.35%
21-09-21 2,993.00 ▼-82.00 ▼-2.67%
21-09-17 3,075.00 ▲22.00 ▲0.72%
21-09-16 3,053.00 ▼-2.00 ▼-0.07%
21-09-15 3,055.00 ▼-66.00 ▼-2.11%
21-09-14 3,121.00 ▲87.00 ▲2.87%
21-09-13 3,034.00 -0.00 -0%
21-09-10 3,034.00 ▲25.00 ▲0.83%
21-09-09 3,009.00 ▼-41.00 ▼-1.34%
21-09-08 3,050.00 ▲7.00 ▲0.23%
21-09-07 3,043.00 ▲43.50 ▲1.45%
21-09-06 2,999.50 ▼-1.50 ▼-0.05%
21-09-03 3,001.00 ▲62.50 ▲2.13%
21-09-02 2,938.50 ▼-20.00 ▼-0.68%
21-09-01 2,958.50 ▲49.50 ▲1.7%
21-08-31 2,909.00 ▼-17.00 ▼-0.58%
21-08-30 2,926.00 ▲40.50 ▲1.4%
21-08-27 2,885.50 ▼-3.00 ▼-0.1%
21-08-26 2,888.50 ▼-14.50 ▼-0.5%
21-08-25 2,903.00 ▲16.00 ▲0.55%
21-08-24 2,887.00 ▲49.00 ▲1.73%
21-08-23 2,838.00 ▲26.00 ▲0.92%
21-08-20 2,812.00 ▼-41.50 ▼-1.45%
21-08-19 2,853.50 ▼-46.50 ▼-1.6%
21-08-18 2,900.00 ▼-7.50 ▼-0.26%
21-08-17 2,907.50 ▼-75.50 ▼-2.53%
21-08-16 2,983.00 ▼-35.00 ▼-1.16%
21-08-13 3,018.00 ▼-44.00 ▼-1.44%
21-08-12 3,062.00 ▲12.00 ▲0.39%
21-08-11 3,050.00 ▲27.00 ▲0.89%
21-08-10 3,023.00 ▲20.00 ▲0.67%
21-08-06 3,003.00 ▲16.50 ▲0.55%
21-08-05 2,986.50 ▼-13.50 ▼-0.45%
21-08-04 3,000.00 ▼-43.00 ▼-1.41%
21-08-03 3,043.00 ▼-119.00 ▼-3.76%
21-08-02 3,162.00 ▲18.00 ▲0.57%
21-07-30 3,144.00 ▼-25.00 ▼-0.79%
21-07-29 3,169.00 ▲11.00 ▲0.35%
21-07-28 3,158.00 ▼-11.00 ▼-0.35%
21-07-27 3,169.00 ▲35.00 ▲1.12%
21-07-26 3,134.00 ▲61.00 ▲1.99%
21-07-21 3,073.00 ▲11.00 ▲0.36%
21-07-20 3,062.00 ▼-30.00 ▼-0.97%
21-07-19 3,092.00 ▼-64.00 ▼-2.03%
21-07-16 3,156.00 ▼-17.00 ▼-0.54%
21-07-15 3,173.00 ▼-49.00 ▼-1.52%
21-07-14 3,222.00 ▼-72.00 ▼-2.19%
21-07-13 3,294.00 ▲58.00 ▲1.79%
21-07-12 3,236.00 ▲50.00 ▲1.57%
21-07-09 3,186.00 ▼-39.00 ▼-1.21%
21-07-08 3,225.00 ▲4.00 ▲0.12%
21-07-07 3,221.00 ▼-83.00 ▼-2.51%
21-07-06 3,304.00 ▲18.00 ▲0.55%
21-07-05 3,286.00 ▼-35.00 ▼-1.05%
21-07-02 3,321.00 ▲28.00 ▲0.85%
21-07-01 3,293.00 ▲24.00 ▲0.73%
21-06-30 3,269.00 ▼-10.00 ▼-0.3%
21-06-29 3,279.00 ▼-127.00 ▼-3.73%
21-06-28 3,406.00 ▲10.00 ▲0.29%
21-06-25 3,396.00 ▲59.00 ▲1.77%
21-06-24 3,337.00 ▲5.00 ▲0.15%
21-06-23 3,332.00 ▼-25.00 ▼-0.74%
21-06-22 3,357.00 ▲128.00 ▲3.96%
21-06-21 3,229.00 ▼-78.00 ▼-2.36%
21-06-18 3,307.00 ▼-122.00 ▼-3.56%
21-06-17 3,429.00 ▲71.00 ▲2.11%
21-06-16 3,358.00 ▼-25.00 ▼-0.74%
21-06-15 3,383.00 ▼-32.00 ▼-0.94%
21-06-14 3,415.00 ▲21.00 ▲0.62%
21-06-11 3,394.00 ▼-44.00 ▼-1.28%
21-06-10 3,438.00 ▼-48.00 ▼-1.38%
21-06-09 3,486.00 ▼-4.00 ▼-0.11%
21-06-08 3,490.00 ▼-45.00 ▼-1.27%
21-06-07 3,535.00 ▼-31.00 ▼-0.87%
21-06-04 3,566.00 ▲73.00 ▲2.09%
21-06-03 3,493.00 ▼-10.00 ▼-0.29%
21-06-02 3,503.00 ▲77.00 ▲2.25%
21-06-01 3,426.00 ▲111.00 ▲3.35%
21-05-31 3,315.00 ▼-78.00 ▼-2.3%
21-05-28 3,393.00 ▲177.00 ▲5.5%
21-05-27 3,216.00 ▼-48.00 ▼-1.47%
21-05-26 3,264.00 ▼-26.00 ▼-0.79%
21-05-25 3,290.00 ▼-56.00 ▼-1.67%
21-05-24 3,346.00 ▲8.00 ▲0.24%
21-05-21 3,338.00 ▲48.00 ▲1.46%
21-05-20 3,290.00 ▲18.00 ▲0.55%
21-05-19 3,272.00 ▼-15.00 ▼-0.46%
21-05-18 3,287.00 ▲58.00 ▲1.8%
21-05-17 3,229.00 ▼-1.00 ▼-0.03%
21-05-14 3,230.00 ▲28.00 ▲0.87%
21-05-13 3,202.00 ▼-108.00 ▼-3.26%
21-05-12 3,310.00 ▼-133.00 ▼-3.86%
21-05-11 3,443.00 ▼-59.00 ▼-1.68%
21-05-10 3,502.00 ▲160.00 ▲4.79%
21-05-07 3,342.00 ▲41.00 ▲1.24%
21-05-06 3,301.00 ▲54.00 ▲1.66%
21-04-30 3,247.00 ▼-3.00 ▼-0.09%
21-04-28 3,250.00 ▲3.00 ▲0.09%
21-04-27 3,247.00 ▲22.00 ▲0.68%
21-04-26 3,225.00 ▲27.00 ▲0.84%
21-04-23 3,198.00 ▼-17.00 ▼-0.53%
21-04-22 3,215.00 ▲51.00 ▲1.61%
21-04-21 3,164.00 ▼-107.00 ▼-3.27%
21-04-20 3,271.00 ▼-66.00 ▼-1.98%
21-04-19 3,337.00 ▼-30.00 ▼-0.89%
21-04-16 3,367.00 ▼-23.00 ▼-0.68%
21-04-15 3,390.00 ▲74.00 ▲2.23%
21-04-14 3,316.00 ▼-70.00 ▼-2.07%
21-04-13 3,386.00 ▲24.00 ▲0.71%
21-04-12 3,362.00 ▲2.00 ▲0.06%
21-04-09 3,360.00 ▼-20.00 ▼-0.59%
21-04-08 3,380.00 ▲2.00 ▲0.06%
21-04-07 3,378.00 ▲27.00 ▲0.81%
21-04-06 3,351.00 ▼-49.00 ▼-1.44%
21-04-05 3,400.00 ▲14.00 ▲0.41%
21-04-02 3,386.00 ▲6.00 ▲0.18%
21-04-01 3,380.00 ▼-69.00 ▼-2%
21-03-31 3,449.00 ▼-73.00 ▼-2.07%
21-03-30 3,522.00 ▲11.00 ▲0.31%
21-03-29 3,511.00 ▼-26.00 ▼-0.74%
21-03-26 3,537.00 ▲77.00 ▲2.23%
21-03-25 3,460.00 ▲33.00 ▲0.96%
21-03-24 3,427.00 ▼-100.00 ▼-2.84%
21-03-23 3,527.00 ▼-66.00 ▼-1.84%
21-03-22 3,593.00 ▼-55.00 ▼-1.51%
21-03-19 3,648.00 ▲120.00 ▲3.4%
21-03-18 3,528.00 ▲11.00 ▲0.31%
21-03-17 3,517.00 ▼-15.00 ▼-0.42%
21-03-16 3,532.00 ▲38.00 ▲1.09%
21-03-15 3,494.00 ▲93.00 ▲2.73%
21-03-12 3,401.00 ▲83.00 ▲2.5%
21-03-11 3,318.00 ▲9.00 ▲0.27%
21-03-10 3,309.00 ▼-47.00 ▼-1.4%
21-03-09 3,356.00 ▲128.00 ▲3.97%
21-03-08 3,228.00 ▼-38.00 ▼-1.16%
21-03-05 3,266.00 ▲50.00 ▲1.55%
21-03-04 3,216.00 ▼-59.00 ▼-1.8%
21-03-03 3,275.00 ▲146.00 ▲4.67%
21-03-02 3,129.00 ▲25.00 ▲0.81%
21-03-01 3,104.00 ▲36.00 ▲1.17%
21-02-26 3,068.00 ▼-78.00 ▼-2.48%
21-02-25 3,146.00 ▲45.00 ▲1.45%
21-02-24 3,101.00 ▲46.00 ▲1.51%
21-02-22 3,055.00 ▲5.00 ▲0.16%
21-02-19 3,050.00 ▼-27.00 ▼-0.88%
21-02-18 3,077.00 ▼-97.00 ▼-3.06%
21-02-17 3,174.00 ▲69.00 ▲2.22%
21-02-16 3,105.00 ▲62.00 ▲2.04%
21-02-15 3,043.00 ▲17.00 ▲0.56%
21-02-12 3,026.00 ▼-54.00 ▼-1.75%
21-02-10 3,080.00 ▼-40.00 ▼-1.28%
21-02-09 3,120.00 ▼-58.00 ▼-1.83%
21-02-08 3,178.00 ▲93.00 ▲3.01%
21-02-05 3,085.00 ▼-119.00 ▼-3.71%
21-02-04 3,204.00 ▲78.00 ▲2.5%
21-02-03 3,126.00 ▲59.00 ▲1.92%
21-02-02 3,067.00 ▲22.00 ▲0.72%
21-02-01 3,045.00 ▲47.00 ▲1.57%
21-01-29 2,998.00 ▼-88.00 ▼-2.85%
21-01-28 3,086.00 ▼-43.00 ▼-1.37%
21-01-27 3,129.00 ▲18.00 ▲0.58%
21-01-26 3,111.00 ▼-47.00 ▼-1.49%
21-01-25 3,158.00 ▲32.00 ▲1.02%
21-01-22 3,126.00 ▼-65.00 ▼-2.04%
21-01-21 3,191.00 ▲2.00 ▲0.06%
21-01-20 3,189.00 ▼-26.00 ▼-0.81%
21-01-19 3,215.00 ▼-30.00 ▼-0.92%
21-01-18 3,245.00 ▲27.00 ▲0.84%
21-01-15 3,218.00 ▼-113.00 ▼-3.39%
21-01-14 3,331.00 ▼-6.00 ▼-0.18%
21-01-13 3,337.00 ▲27.00 ▲0.82%
21-01-12 3,310.00 ▲23.00 ▲0.7%
21-01-08 3,287.00 ▲12.00 ▲0.37%
21-01-07 3,275.00 ▲122.00 ▲3.87%
21-01-06 3,153.00 ▲36.00 ▲1.15%
21-01-05 3,117.00 ▼-60.00 ▼-1.89%
21-01-04 3,177.00 ▲21.00 ▲0.67%
20-12-30 3,156.00 ▼-38.00 ▼-1.19%
20-12-29 3,194.00 ▲148.00 ▲4.86%
20-12-28 3,046.00 ▲144.00 ▲4.96%
20-12-25 2,902.00 ▲0.50 ▲0.02%
20-12-24 2,901.50 ▲29.50 ▲1.03%
20-12-23 2,872.00 ▼-72.00 ▼-2.45%
20-12-22 2,944.00 ▼-15.00 ▼-0.51%
20-12-21 2,959.00 ▼-37.00 ▼-1.23%
20-12-18 2,996.00 ▼-7.00 ▼-0.23%
20-12-17 3,003.00 ▼-79.00 ▼-2.56%
20-12-16 3,082.00 ▲99.00 ▲3.32%
20-12-15 2,983.00 ▲34.00 ▲1.15%
20-12-14 2,949.00 ▲207.00 ▲7.55%
20-12-11 2,742.00 ▲31.00 ▲1.14%
20-12-10 2,711.00 ▲40.00 ▲1.5%
20-12-09 2,671.00 ▲95.00 ▲3.69%
20-12-08 2,576.00 ▼-4.50 ▼-0.17%
20-12-07 2,580.50 ▼-8.50 ▼-0.33%
20-12-04 2,589.00 ▲51.50 ▲2.03%
20-12-03 2,537.50 ▲26.00 ▲1.04%
20-12-02 2,511.50 ▲93.50 ▲3.87%
20-12-01 2,418.00 ▲66.50 ▲2.83%
20-11-30 2,351.50 ▼-158.50 ▼-6.31%
20-11-27 2,510.00 ▼-40.00 ▼-1.57%
20-11-26 2,550.00 ▼-52.00 ▼-2%
20-11-25 2,602.00 ▼-14.00 ▼-0.54%
20-11-24 2,616.00 ▲13.00 ▲0.5%
20-11-20 2,603.00 ▲3.50 ▲0.13%
20-11-19 2,599.50 ▲1.50 ▲0.06%
20-11-18 2,598.00 ▼-21.00 ▼-0.8%
20-11-17 2,619.00 ▲171.00 ▲6.99%
20-11-16 2,448.00 ▲40.00 ▲1.66%
20-11-13 2,408.00 ▼-42.50 ▼-1.73%
20-11-12 2,450.50 ▼-68.00 ▼-2.7%
20-11-11 2,518.50 ▲53.00 ▲2.15%
20-11-10 2,465.50 ▲145.00 ▲6.25%
20-11-09 2,320.50 ▲23.50 ▲1.02%
20-11-06 2,297.00 ▲43.00 ▲1.91%
20-11-05 2,254.00 ▼-36.50 ▼-1.59%
20-11-04 2,290.50 ▲17.00 ▲0.75%
20-11-02 2,273.50 ▲39.00 ▲1.75%
20-10-30 2,234.50 ▼-36.50 ▼-1.61%
20-10-29 2,271.00 ▲40.00 ▲1.79%
20-10-28 2,231.00 ▼-82.00 ▼-3.55%
20-10-27 2,313.00 ▼-48.00 ▼-2.03%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남