[미국 특징주] "AI로 빅맥 가격 담합"… 맥도날드, 美서 반독점 집단소송 휘말려
무료
Mitsubishi Heavy Industries : ( 7011:JP )
3,669.00JPY ▼ -11.00 (-0.3%)
2026-10-09
최근 1년 일별 시세
(2026-10-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-09 | 3,669.00 | ▼-11.00 | ▼-0.3% |
| 26-10-08 | 3,680.00 | ▼-131.00 | ▼-3.44% |
| 26-10-07 | 3,811.00 | ▲24.00 | ▲0.63% |
| 26-10-06 | 3,787.00 | ▼-84.00 | ▼-2.17% |
| 26-10-05 | 3,871.00 | ▲58.00 | ▲1.52% |
| 26-10-02 | 3,813.00 | ▼-29.00 | ▼-0.75% |
| 26-10-01 | 3,842.00 | ▲3.00 | ▲0.08% |
| 26-09-30 | 3,839.00 | ▲46.00 | ▲1.21% |
| 26-09-29 | 3,793.00 | ▼-93.00 | ▼-2.39% |
| 26-09-28 | 3,886.00 | ▼-11.00 | ▼-0.28% |
| 26-09-25 | 3,897.00 | ▼-32.00 | ▼-0.81% |
| 26-09-24 | 3,929.00 | ▲50.00 | ▲1.29% |
| 26-09-23 | 3,879.00 | -0.00 | -0% |
| 26-09-18 | 3,879.00 | ▼-8.00 | ▼-0.21% |
| 26-09-17 | 3,887.00 | ▲150.00 | ▲4.01% |
| 26-09-16 | 3,737.00 | ▲36.00 | ▲0.97% |
| 26-09-15 | 3,701.00 | ▼-60.00 | ▼-1.6% |
| 26-09-14 | 3,761.00 | ▲56.00 | ▲1.51% |
| 26-09-11 | 3,705.00 | ▼-18.00 | ▼-0.48% |
| 26-09-10 | 3,723.00 | ▼-90.00 | ▼-2.36% |
| 26-09-09 | 3,813.00 | ▲105.00 | ▲2.83% |
| 26-09-08 | 3,708.00 | ▼-121.00 | ▼-3.16% |
| 26-09-07 | 3,829.00 | ▲75.00 | ▲2% |
| 26-09-04 | 3,754.00 | ▼-41.00 | ▼-1.08% |
| 26-09-03 | 3,795.00 | ▲71.00 | ▲1.91% |
| 26-09-02 | 3,724.00 | ▼-132.00 | ▼-3.42% |
| 26-09-01 | 3,856.00 | ▼-33.00 | ▼-0.85% |
| 26-08-31 | 3,889.00 | ▼-136.00 | ▼-3.38% |
| 26-08-28 | 4,025.00 | ▲40.00 | ▲1% |
| 26-08-27 | 3,985.00 | ▲65.00 | ▲1.66% |
| 26-08-26 | 3,920.00 | ▼-26.00 | ▼-0.66% |
| 26-08-25 | 3,946.00 | ▼-9.00 | ▼-0.23% |
| 26-08-24 | 3,955.00 | ▲23.00 | ▲0.58% |
| 26-08-21 | 3,932.00 | ▼-122.00 | ▼-3.01% |
| 26-08-20 | 4,054.00 | ▼-43.00 | ▼-1.05% |
| 26-08-19 | 4,097.00 | ▼-273.00 | ▼-6.25% |
| 26-08-18 | 4,370.00 | ▲20.00 | ▲0.46% |
| 26-08-17 | 4,350.00 | ▲96.00 | ▲2.26% |
| 26-08-14 | 4,254.00 | ▼-2.00 | ▼-0.05% |
| 26-08-13 | 4,256.00 | ▲162.00 | ▲3.96% |
| 26-08-12 | 4,094.00 | ▲90.00 | ▲2.25% |
| 26-08-10 | 4,004.00 | ▼-40.00 | ▼-0.99% |
| 26-08-07 | 4,044.00 | ▲46.00 | ▲1.15% |
| 26-08-06 | 3,998.00 | ▼-2.00 | ▼-0.05% |
| 26-08-05 | 4,000.00 | ▼-91.00 | ▼-2.22% |
| 26-08-04 | 4,091.00 | ▲292.00 | ▲7.69% |
| 26-08-03 | 3,799.00 | ▲35.00 | ▲0.93% |
| 26-07-31 | 3,764.00 | ▲28.00 | ▲0.75% |
| 26-07-30 | 3,736.00 | ▼-4.00 | ▼-0.11% |
| 26-07-29 | 3,740.00 | ▼-65.00 | ▼-1.71% |
| 26-07-28 | 3,805.00 | ▼-86.00 | ▼-2.21% |
| 26-07-27 | 3,891.00 | ▼-54.00 | ▼-1.37% |
| 26-07-24 | 3,945.00 | ▲15.00 | ▲0.38% |
| 26-07-23 | 3,930.00 | ▲38.00 | ▲0.98% |
| 26-07-22 | 3,892.00 | ▲40.00 | ▲1.04% |
| 26-07-21 | 3,852.00 | ▲171.00 | ▲4.65% |
| 26-07-17 | 3,681.00 | ▼-147.00 | ▼-3.84% |
| 26-07-16 | 3,828.00 | -0.00 | -0% |
| 26-07-15 | 3,828.00 | ▲82.00 | ▲2.19% |
| 26-07-14 | 3,746.00 | ▼-12.00 | ▼-0.32% |
| 26-07-13 | 3,758.00 | ▼-60.00 | ▼-1.57% |
| 26-07-10 | 3,818.00 | ▲13.00 | ▲0.34% |
| 26-07-09 | 3,805.00 | ▼-16.00 | ▼-0.42% |
| 26-07-08 | 3,821.00 | ▼-188.00 | ▼-4.69% |
| 26-07-07 | 4,009.00 | ▼-101.00 | ▼-2.46% |
| 26-07-06 | 4,110.00 | ▲318.00 | ▲8.39% |
| 26-07-03 | 3,792.00 | ▲4.00 | ▲0.11% |
| 26-07-02 | 3,788.00 | ▲52.00 | ▲1.39% |
| 26-07-01 | 3,736.00 | ▲70.00 | ▲1.91% |
| 26-06-30 | 3,666.00 | ▲15.00 | ▲0.41% |
| 26-06-29 | 3,651.00 | ▲84.00 | ▲2.35% |
| 26-06-26 | 3,567.00 | ▼-51.00 | ▼-1.41% |
| 26-06-25 | 3,618.00 | ▼-125.00 | ▼-3.34% |
| 26-06-24 | 3,743.00 | ▲1.00 | ▲0.03% |
| 26-06-23 | 3,742.00 | ▼-167.00 | ▼-4.27% |
| 26-06-22 | 3,909.00 | ▼-8.00 | ▼-0.2% |
| 26-06-19 | 3,917.00 | ▼-51.00 | ▼-1.29% |
| 26-06-18 | 3,968.00 | ▲108.00 | ▲2.8% |
| 26-06-17 | 3,860.00 | ▲50.00 | ▲1.31% |
| 26-06-16 | 3,810.00 | ▲151.00 | ▲4.13% |
| 26-06-15 | 3,659.00 | ▲119.00 | ▲3.36% |
| 26-06-12 | 3,540.00 | ▲46.00 | ▲1.32% |
| 26-06-11 | 3,494.00 | ▼-84.00 | ▼-2.35% |
| 26-06-10 | 3,578.00 | ▼-51.00 | ▼-1.41% |
| 26-06-09 | 3,629.00 | ▼-70.00 | ▼-1.89% |
| 26-06-08 | 3,699.00 | ▼-91.00 | ▼-2.4% |
| 26-06-05 | 3,790.00 | ▲89.00 | ▲2.4% |
| 26-06-04 | 3,701.00 | ▲128.00 | ▲3.58% |
| 26-06-03 | 3,573.00 | ▲57.00 | ▲1.62% |
| 26-06-02 | 3,516.00 | ▼-120.00 | ▼-3.3% |
| 26-06-01 | 3,636.00 | ▼-170.00 | ▼-4.47% |
| 26-05-29 | 3,806.00 | ▲2.00 | ▲0.05% |
| 26-05-28 | 3,804.00 | ▼-94.00 | ▼-2.41% |
| 26-05-27 | 3,898.00 | ▼-46.00 | ▼-1.17% |
| 26-05-26 | 3,944.00 | ▲36.00 | ▲0.92% |
| 26-05-25 | 3,908.00 | ▼-61.00 | ▼-1.54% |
| 26-05-22 | 3,969.00 | ▲11.00 | ▲0.28% |
| 26-05-21 | 3,958.00 | ▼-66.00 | ▼-1.64% |
| 26-05-20 | 4,024.00 | ▼-102.00 | ▼-2.47% |
| 26-05-19 | 4,126.00 | ▲24.00 | ▲0.59% |
| 26-05-18 | 4,102.00 | ▲22.00 | ▲0.54% |
| 26-05-15 | 4,080.00 | ▼-82.00 | ▼-1.97% |
| 26-05-14 | 4,162.00 | ▼-244.00 | ▼-5.54% |
| 26-05-13 | 4,406.00 | ▲106.00 | ▲2.47% |
| 26-05-12 | 4,300.00 | ▼-84.00 | ▼-1.92% |
| 26-05-11 | 4,384.00 | ▼-126.00 | ▼-2.79% |
| 26-05-08 | 4,510.00 | ▼-17.00 | ▼-0.38% |
| 26-05-07 | 4,527.00 | ▼-59.00 | ▼-1.29% |
| 26-05-01 | 4,586.00 | ▼-29.00 | ▼-0.63% |
| 26-04-30 | 4,615.00 | ▼-182.00 | ▼-3.79% |
| 26-04-28 | 4,797.00 | ▲108.00 | ▲2.3% |
| 26-04-27 | 4,689.00 | ▼-49.00 | ▼-1.03% |
| 26-04-24 | 4,738.00 | ▼-16.00 | ▼-0.34% |
| 26-04-23 | 4,754.00 | ▲246.00 | ▲5.46% |
| 26-04-22 | 4,508.00 | ▼-14.00 | ▼-0.31% |
| 26-04-21 | 4,522.00 | ▲16.00 | ▲0.36% |
| 26-04-20 | 4,506.00 | ▲135.00 | ▲3.09% |
| 26-04-17 | 4,371.00 | ▼-200.00 | ▼-4.38% |
| 26-04-16 | 4,571.00 | ▲10.00 | ▲0.22% |
| 26-04-15 | 4,561.00 | ▼-188.00 | ▼-3.96% |
| 26-04-14 | 4,749.00 | ▼-12.00 | ▼-0.25% |
| 26-04-13 | 4,761.00 | ▲16.00 | ▲0.34% |
| 26-04-10 | 4,745.00 | ▼-36.00 | ▼-0.75% |
| 26-04-09 | 4,781.00 | ▼-69.00 | ▼-1.42% |
| 26-04-08 | 4,850.00 | ▲66.00 | ▲1.38% |
| 26-04-07 | 4,784.00 | ▲49.00 | ▲1.03% |
| 26-04-06 | 4,735.00 | ▼-68.00 | ▼-1.42% |
| 26-04-03 | 4,803.00 | ▲92.00 | ▲1.95% |
| 26-04-02 | 4,711.00 | ▲121.00 | ▲2.64% |
| 26-04-01 | 4,590.00 | ▲367.00 | ▲8.69% |
| 26-03-31 | 4,223.00 | ▼-195.00 | ▼-4.41% |
| 26-03-30 | 4,418.00 | ▼-159.00 | ▼-3.47% |
| 26-03-27 | 4,577.00 | ▲66.00 | ▲1.46% |
| 26-03-26 | 4,511.00 | ▼-36.00 | ▼-0.79% |
| 26-03-25 | 4,547.00 | ▲117.00 | ▲2.64% |
| 26-03-24 | 4,430.00 | ▼-87.00 | ▼-1.93% |
| 26-03-23 | 4,517.00 | ▼-331.00 | ▼-6.83% |
| 26-03-19 | 4,848.00 | ▼-152.00 | ▼-3.04% |
| 26-03-18 | 5,000.00 | ▲119.00 | ▲2.44% |
| 26-03-17 | 4,881.00 | ▲89.00 | ▲1.86% |
| 26-03-16 | 4,792.00 | ▲47.00 | ▲0.99% |
| 26-03-13 | 4,745.00 | ▼-36.00 | ▼-0.75% |
| 26-03-12 | 4,781.00 | ▲165.00 | ▲3.57% |
| 26-03-11 | 4,616.00 | ▼-32.00 | ▼-0.69% |
| 26-03-10 | 4,648.00 | ▲68.00 | ▲1.48% |
| 26-03-09 | 4,580.00 | ▼-181.00 | ▼-3.8% |
| 26-03-06 | 4,761.00 | ▼-8.00 | ▼-0.17% |
| 26-03-05 | 4,769.00 | ▲142.00 | ▲3.07% |
| 26-03-04 | 4,627.00 | ▼-295.00 | ▼-5.99% |
| 26-03-03 | 4,922.00 | ▼-273.00 | ▼-5.26% |
| 26-03-02 | 5,195.00 | ▲181.00 | ▲3.61% |
| 26-02-27 | 5,014.00 | ▲113.00 | ▲2.31% |
| 26-02-26 | 4,901.00 | ▲149.00 | ▲3.14% |
| 26-02-25 | 4,752.00 | ▼-59.00 | ▼-1.23% |
| 26-02-24 | 4,811.00 | ▼-154.00 | ▼-3.1% |
| 26-02-20 | 4,965.00 | ▲13.00 | ▲0.26% |
| 26-02-19 | 4,952.00 | -0.00 | -0% |
| 26-02-18 | 4,952.00 | ▲132.00 | ▲2.74% |
| 26-02-17 | 4,820.00 | ▼-140.00 | ▼-2.82% |
| 26-02-16 | 4,960.00 | ▼-71.00 | ▼-1.41% |
| 26-02-13 | 5,031.00 | ▲36.00 | ▲0.72% |
| 26-02-12 | 4,995.00 | ▼-112.00 | ▼-2.19% |
| 26-02-10 | 5,107.00 | ▲137.00 | ▲2.76% |
| 26-02-09 | 4,970.00 | ▲152.00 | ▲3.15% |
| 26-02-06 | 4,818.00 | ▲131.00 | ▲2.79% |
| 26-02-05 | 4,687.00 | ▼-69.00 | ▼-1.45% |
| 26-02-04 | 4,756.00 | ▲108.00 | ▲2.32% |
| 26-02-03 | 4,648.00 | ▲143.00 | ▲3.17% |
| 26-02-02 | 4,505.00 | ▼-14.00 | ▼-0.31% |
| 26-01-30 | 4,519.00 | ▼-9.00 | ▼-0.2% |
| 26-01-29 | 4,528.00 | ▲94.00 | ▲2.12% |
| 26-01-28 | 4,434.00 | ▼-116.00 | ▼-2.55% |
| 26-01-27 | 4,550.00 | ▼-9.00 | ▼-0.2% |
| 26-01-26 | 4,559.00 | ▼-42.00 | ▼-0.91% |
| 26-01-23 | 4,601.00 | ▼-96.00 | ▼-2.04% |
| 26-01-22 | 4,697.00 | ▼-98.00 | ▼-2.04% |
| 26-01-21 | 4,795.00 | ▼-18.00 | ▼-0.37% |
| 26-01-20 | 4,813.00 | ▼-67.00 | ▼-1.37% |
| 26-01-19 | 4,880.00 | ▲220.00 | ▲4.72% |
| 26-01-16 | 4,660.00 | ▼-140.00 | ▼-2.92% |
| 26-01-15 | 4,800.00 | ▲90.00 | ▲1.91% |
| 26-01-14 | 4,710.00 | ▲234.00 | ▲5.23% |
| 26-01-13 | 4,476.00 | ▲209.00 | ▲4.9% |
| 26-01-09 | 4,267.00 | ▲5.00 | ▲0.12% |
| 26-01-08 | 4,262.00 | ▲99.00 | ▲2.38% |
| 26-01-07 | 4,163.00 | ▼-97.00 | ▼-2.28% |
| 26-01-06 | 4,260.00 | ▲98.00 | ▲2.35% |
| 26-01-05 | 4,162.00 | ▲322.00 | ▲8.39% |
| 25-12-30 | 3,840.00 | ▼-42.00 | ▼-1.08% |
| 25-12-29 | 3,882.00 | ▲31.00 | ▲0.8% |
| 25-12-26 | 3,851.00 | ▼-21.00 | ▼-0.54% |
| 25-12-25 | 3,872.00 | ▼-20.00 | ▼-0.51% |
| 25-12-24 | 3,892.00 | ▼-4.00 | ▼-0.1% |
| 25-12-23 | 3,896.00 | ▲10.00 | ▲0.26% |
| 25-12-22 | 3,886.00 | ▲4.00 | ▲0.1% |
| 25-12-19 | 3,882.00 | ▲71.00 | ▲1.86% |
| 25-12-18 | 3,811.00 | ▼-98.00 | ▼-2.51% |
| 25-12-17 | 3,909.00 | ▼-59.00 | ▼-1.49% |
| 25-12-16 | 3,968.00 | ▼-110.00 | ▼-2.7% |
| 25-12-15 | 4,078.00 | ▼-79.00 | ▼-1.9% |
| 25-12-12 | 4,157.00 | ▲107.00 | ▲2.64% |
| 25-12-11 | 4,050.00 | ▼-195.00 | ▼-4.59% |
| 25-12-10 | 4,245.00 | ▼-21.00 | ▼-0.49% |
| 25-12-09 | 4,266.00 | ▲58.00 | ▲1.38% |
| 25-12-08 | 4,208.00 | ▲125.00 | ▲3.06% |
| 25-12-05 | 4,083.00 | ▲35.00 | ▲0.86% |
| 25-12-04 | 4,048.00 | ▲162.00 | ▲4.17% |
| 25-12-03 | 3,886.00 | ▲25.00 | ▲0.65% |
| 25-12-02 | 3,861.00 | ▼-41.00 | ▼-1.05% |
| 25-12-01 | 3,902.00 | ▼-45.00 | ▼-1.14% |
| 25-11-28 | 3,947.00 | ▲65.00 | ▲1.67% |
| 25-11-27 | 3,882.00 | ▼-49.00 | ▼-1.25% |
| 25-11-26 | 3,931.00 | ▲54.00 | ▲1.39% |
| 25-11-25 | 3,877.00 | ▲22.00 | ▲0.57% |
| 25-11-21 | 3,855.00 | ▼-265.00 | ▼-6.43% |
| 25-11-20 | 4,120.00 | ▲190.00 | ▲4.83% |
| 25-11-19 | 3,930.00 | ▼-92.00 | ▼-2.29% |
| 25-11-18 | 4,022.00 | ▼-198.00 | ▼-4.69% |
| 25-11-17 | 4,220.00 | ▲46.00 | ▲1.1% |
| 25-11-14 | 4,174.00 | ▼-207.00 | ▼-4.72% |
| 25-11-13 | 4,381.00 | ▲54.00 | ▲1.25% |
| 25-11-12 | 4,327.00 | ▼-9.00 | ▼-0.21% |
| 25-11-11 | 4,336.00 | ▼-26.00 | ▼-0.6% |
| 25-11-10 | 4,362.00 | ▼-87.00 | ▼-1.96% |
| 25-11-07 | 4,449.00 | ▼-169.00 | ▼-3.66% |
| 25-11-06 | 4,618.00 | ▲163.00 | ▲3.66% |
| 25-11-05 | 4,455.00 | ▼-141.00 | ▼-3.07% |
| 25-11-04 | 4,596.00 | ▼-57.00 | ▼-1.23% |
| 25-10-31 | 4,653.00 | ▲115.00 | ▲2.53% |
| 25-10-30 | 4,538.00 | ▲90.00 | ▲2.02% |
| 25-10-29 | 4,448.00 | ▲32.00 | ▲0.72% |
| 25-10-28 | 4,416.00 | ▼-63.00 | ▼-1.41% |
| 25-10-27 | 4,479.00 | ▲53.00 | ▲1.2% |
| 25-10-24 | 4,426.00 | ▼-26.00 | ▼-0.58% |
| 25-10-23 | 4,452.00 | ▲105.00 | ▲2.42% |
| 25-10-22 | 4,347.00 | ▲79.00 | ▲1.85% |
| 25-10-21 | 4,268.00 | ▼-144.00 | ▼-3.26% |
| 25-10-20 | 4,412.00 | ▲122.00 | ▲2.84% |
| 25-10-17 | 4,290.00 | ▲22.00 | ▲0.52% |
| 25-10-16 | 4,268.00 | ▲145.00 | ▲3.52% |
| 25-10-15 | 4,123.00 | ▲142.00 | ▲3.57% |
| 25-10-14 | 3,981.00 | ▼-56.00 | ▼-1.39% |