日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ピーエス三菱(1871)の株価時系列情報

ピーエス三菱(1871)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/18 1,047 1,058 1,047 1,053 35,800
2024/03/15 1,043 1,050 1,038 1,044 47,900
2024/03/14 1,033 1,046 1,033 1,041 34,300
2024/03/13 1,060 1,060 1,025 1,032 63,100
2024/03/12 1,040 1,051 1,029 1,047 48,500
2024/03/11 1,070 1,078 1,044 1,054 89,700
2024/03/08 1,062 1,095 1,062 1,084 98,900
2024/03/07 1,070 1,082 1,064 1,068 65,200
2024/03/06 1,048 1,068 1,048 1,065 76,300
2024/03/05 1,033 1,054 1,033 1,048 56,700
2024/03/04 1,045 1,046 1,028 1,033 76,500
2024/03/01 1,050 1,064 1,043 1,047 58,500
2024/02/29 1,048 1,058 1,043 1,043 41,500
2024/02/28 1,047 1,055 1,043 1,053 53,500
2024/02/27 1,038 1,049 1,037 1,037 52,700
2024/02/26 1,051 1,054 1,037 1,039 66,600
2024/02/22 1,044 1,059 1,044 1,053 36,900
2024/02/21 1,060 1,063 1,044 1,044 43,100
2024/02/20 1,057 1,066 1,050 1,052 61,600
2024/02/19 1,023 1,061 1,021 1,057 76,900
2024/02/16 1,030 1,046 1,029 1,030 117,500
2024/02/15 1,052 1,064 1,017 1,031 113,300
2024/02/14 1,074 1,085 1,041 1,052 199,300
2024/02/13 1,040 1,091 1,029 1,088 253,000
2024/02/09 1,000 1,038 990 1,034 264,500
2024/02/08 1,013 1,014 994 1,000 200,100
2024/02/07 989 1,013 989 1,008 141,500
2024/02/06 986 999 982 993 120,000
2024/02/05 979 983 974 977 61,500
2024/02/02 966 974 956 973 84,300
2024/02/01 947 968 947 966 143,100
2024/01/31 936 950 934 950 96,000
2024/01/30 945 945 936 940 88,200
2024/01/29 932 946 932 942 62,900
2024/01/26 929 934 926 931 49,700
2024/01/25 920 934 920 932 92,800
2024/01/24 923 923 919 920 38,600
2024/01/23 922 927 918 924 70,500
2024/01/22 924 926 919 921 45,500
2024/01/19 920 924 918 919 67,400
2024/01/18 915 925 915 919 75,300
2024/01/17 922 927 915 915 97,000
2024/01/16 926 927 920 923 70,000
2024/01/15 919 937 919 928 159,300
2024/01/12 925 926 919 919 97,400
2024/01/11 927 929 919 925 154,600
2024/01/10 920 934 913 915 102,200
2024/01/09 895 920 895 920 142,800
2024/01/05 904 909 893 893 112,800
2024/01/04 950 950 889 894 367,000
2023/12/29 872 893 872 884 174,600
2023/12/28 865 873 859 870 69,200
2023/12/27 854 865 852 865 57,200
2023/12/26 856 859 852 854 91,200
2023/12/25 861 862 848 854 126,900
2023/12/22 857 863 850 850 101,500
2023/12/21 861 865 855 855 105,800
2023/12/20 865 880 858 865 375,700
2023/12/19 860 871 850 865 332,700
2023/12/18 871 877 869 870 121,200
2023/12/15 859 882 859 880 131,300
2023/12/14 886 902 846 873 307,300
2023/12/13 848 900 838 891 1,059,600
2023/12/12 858 861 832 838 188,900
2023/12/11 877 878 843 866 170,400
2023/12/08 937 937 875 875 325,200
2023/12/07 951 951 935 941 154,300
2023/12/06 950 960 941 951 557,600
2023/12/05 939 955 936 948 595,800
2023/12/04 938 942 933 937 330,700
2023/12/01 944 944 937 940 426,600
2023/11/30 937 942 934 941 510,200
2023/11/29 937 938 932 937 882,800
2023/11/28 937 939 933 936 393,900
2023/11/27 936 937 932 934 317,200
2023/11/24 933 935 931 934 378,800
2023/11/22 934 936 930 931 376,700
2023/11/21 932 937 932 935 537,000
2023/11/20 933 935 930 932 372,400
2023/11/17 933 936 929 934 548,700
2023/11/16 933 934 926 933 663,100
2023/11/15 938 939 931 932 748,700
2023/11/14 942 948 936 940 516,300
2023/11/13 946 947 934 945 665,200
2023/11/10 930 947 924 936 2,222,300
2023/11/09 786 825 777 825 100,400
2023/11/08 803 805 778 785 110,000
2023/11/07 810 815 802 803 76,800
2023/11/06 815 816 807 808 76,000
2023/11/02 817 822 809 810 53,500
2023/11/01 819 825 812 819 79,700
2023/10/31 801 813 800 813 75,300
2023/10/30 809 810 794 803 103,000
2023/10/27 798 814 795 814 97,000
2023/10/26 788 795 785 789 61,900
2023/10/25 792 798 789 791 59,500
2023/10/24 786 794 763 784 261,500
2023/10/23 794 800 785 785 115,000
2023/10/20 798 803 796 800 31,100
2023/10/19 798 802 793 798 52,000
2023/10/18 800 806 796 805 88,300
2023/10/17 798 806 788 791 129,800
2023/10/16 802 805 795 798 85,900
2023/10/13 812 816 805 806 83,300
2023/10/12 813 821 812 821 58,400
2023/10/11 827 827 815 815 72,200
2023/10/10 816 824 816 821 74,300
2023/10/06 803 816 802 810 73,600
2023/10/05 790 803 786 800 168,400
2023/10/04 789 798 773 780 285,600
2023/10/03 830 830 804 804 155,300
2023/10/02 839 848 833 834 83,100
2023/09/29 848 853 831 835 116,200
2023/09/28 840 864 840 852 128,700
2023/09/27 845 861 844 860 123,700
2023/09/26 855 856 845 849 113,200
2023/09/25 863 863 854 855 82,400
2023/09/22 857 865 853 861 120,400
2023/09/21 857 873 857 863 120,200
2023/09/20 879 880 856 857 181,800
2023/09/19 867 875 864 875 144,700
2023/09/15 853 870 853 865 163,000
2023/09/14 847 853 844 850 90,500
2023/09/13 850 853 839 841 188,700
2023/09/12 852 857 842 849 201,300
2023/09/11 860 870 846 852 311,800
2023/09/08 833 858 831 854 398,400
2023/09/07 822 832 821 829 166,300
2023/09/06 810 823 810 820 144,500
2023/09/05 810 812 799 809 189,900
2023/09/04 798 809 795 809 152,200
2023/09/01 788 795 786 793 96,800
2023/08/31 778 792 778 788 106,900
2023/08/30 785 785 778 778 143,500
2023/08/29 790 791 781 784 77,300
2023/08/28 783 788 781 788 86,900
2023/08/25 777 781 775 780 81,600
2023/08/24 778 782 777 780 53,900
2023/08/23 772 778 770 778 100,000
2023/08/22 776 776 769 772 74,200
2023/08/21 769 778 769 776 69,400
2023/08/18 765 771 765 768 80,400
2023/08/17 775 776 764 772 171,600
2023/08/16 770 782 768 777 114,800
2023/08/15 768 779 768 775 131,900
2023/08/14 775 777 766 769 168,000
2023/08/10 775 780 767 778 193,700
2023/08/09 808 808 772 780 279,300
2023/08/08 796 798 792 793 89,500
2023/08/07 798 802 793 799 74,900
2023/08/04 789 798 785 798 87,700
2023/08/03 805 805 789 790 139,600
2023/08/02 807 814 803 807 107,000
2023/08/01 799 809 796 809 200,200
2023/07/31 793 798 789 794 101,500
2023/07/28 777 787 774 786 158,900
2023/07/27 779 785 773 785 161,600
2023/07/26 781 781 774 780 85,400
2023/07/25 774 781 773 780 137,300
2023/07/24 774 775 772 774 100,900
2023/07/21 771 771 766 771 73,800
2023/07/20 764 772 763 771 140,600
2023/07/19 762 762 756 762 142,400
2023/07/18 752 762 752 756 143,500
2023/07/14 765 769 752 761 179,400
2023/07/13 768 769 762 767 104,900
2023/07/12 775 776 765 768 83,200
2023/07/11 784 787 775 776 202,400
2023/07/10 770 779 764 775 163,800
2023/07/07 755 761 748 757 171,200
2023/07/06 777 777 762 767 133,900
2023/07/05 776 779 767 778 77,300
2023/07/04 775 779 771 776 100,500
2023/07/03 780 784 773 780 222,500
2023/06/30 765 766 758 761 70,700
2023/06/29 769 774 762 765 124,900
2023/06/28 756 761 755 761 78,900
2023/06/27 758 758 749 754 99,000
2023/06/26 748 755 741 751 56,600
2023/06/23 761 768 745 751 128,700
2023/06/22 755 762 755 759 90,900
2023/06/21 750 757 746 757 99,900
2023/06/20 737 755 735 750 208,100
2023/06/19 733 741 731 741 71,000
2023/06/16 740 740 730 733 95,200
2023/06/15 735 742 728 740 87,700
2023/06/14 737 738 728 730 146,700
2023/06/13 740 741 732 735 188,800
2023/06/12 726 741 725 739 192,500
2023/06/09 718 725 713 725 201,200
2023/06/08 716 724 713 718 105,400
2023/06/07 714 722 712 716 198,000
2023/06/06 700 712 696 712 92,000
2023/06/05 707 713 701 708 144,300
2023/06/02 699 704 697 698 68,100
2023/06/01 693 704 689 704 114,700
2023/05/31 697 698 690 694 215,200
2023/05/30 705 712 696 701 86,100
2023/05/29 713 713 701 705 96,800
2023/05/26 714 718 703 703 123,500

このページの先頭へ