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 |
---|---|---|---|---|---|
2024/04/25 | 982 | 988 | 978 | 982 | 34,800 |
2024/04/24 | 986 | 992 | 984 | 986 | 23,700 |
2024/04/23 | 977 | 989 | 977 | 985 | 21,700 |
2024/04/22 | 977 | 982 | 969 | 977 | 32,900 |
2024/04/19 | 980 | 984 | 958 | 967 | 52,400 |
2024/04/18 | 973 | 986 | 971 | 985 | 22,000 |
2024/04/17 | 995 | 995 | 970 | 973 | 51,000 |
2024/04/16 | 1,010 | 1,010 | 987 | 989 | 55,700 |
2024/04/15 | 1,005 | 1,022 | 1,005 | 1,017 | 23,100 |
2024/04/12 | 1,025 | 1,029 | 1,014 | 1,014 | 31,900 |
2024/04/11 | 1,010 | 1,022 | 1,004 | 1,022 | 41,700 |
2024/04/10 | 1,018 | 1,019 | 1,013 | 1,013 | 19,100 |
2024/04/09 | 1,010 | 1,020 | 1,008 | 1,018 | 23,100 |
2024/04/08 | 1,010 | 1,015 | 1,002 | 1,006 | 20,300 |
2024/04/05 | 1,015 | 1,016 | 998 | 1,005 | 42,600 |
2024/04/04 | 1,021 | 1,030 | 1,016 | 1,021 | 40,900 |
2024/04/03 | 1,005 | 1,029 | 1,003 | 1,021 | 73,700 |
2024/04/02 | 1,022 | 1,026 | 1,005 | 1,009 | 60,400 |
2024/04/01 | 1,060 | 1,060 | 1,017 | 1,023 | 83,800 |
2024/03/29 | 1,045 | 1,064 | 1,045 | 1,060 | 50,600 |
2024/03/28 | 1,059 | 1,059 | 1,039 | 1,045 | 68,200 |
2024/03/27 | 1,058 | 1,072 | 1,058 | 1,067 | 66,700 |
2024/03/26 | 1,055 | 1,064 | 1,054 | 1,056 | 30,100 |
2024/03/25 | 1,069 | 1,075 | 1,053 | 1,057 | 65,400 |
2024/03/22 | 1,040 | 1,063 | 1,040 | 1,063 | 174,200 |
2024/03/21 | 1,075 | 1,075 | 1,064 | 1,070 | 48,100 |
2024/03/19 | 1,050 | 1,069 | 1,050 | 1,069 | 45,600 |
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 |