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
2006/12/29 430 452 430 438 11,100
2006/12/28 447 447 425 425 11,200
2006/12/27 450 451 445 446 4,300
2006/12/26 448 450 447 450 4,600
2006/12/25 455 455 447 447 4,800
2006/12/22 455 455 448 448 25,200
2006/12/21 455 455 451 453 32,700
2006/12/20 447 452 446 452 6,000
2006/12/19 455 455 447 447 9,300
2006/12/18 455 455 448 449 6,200
2006/12/15 447 451 445 446 14,900
2006/12/14 453 453 448 448 11,500
2006/12/13 451 451 446 450 18,900
2006/12/12 451 451 439 446 9,100
2006/12/11 451 455 441 441 28,600
2006/12/08 436 444 435 438 25,100
2006/12/07 436 441 434 441 7,400
2006/12/06 437 441 434 441 7,900
2006/12/05 440 452 432 432 17,200
2006/12/04 435 440 432 440 10,600
2006/12/01 432 436 427 429 10,700
2006/11/30 435 437 416 416 13,100
2006/11/29 427 432 423 429 7,400
2006/11/28 423 426 416 421 11,200
2006/11/27 433 433 421 424 11,700
2006/11/24 425 427 422 425 5,700
2006/11/22 428 430 425 425 6,800
2006/11/21 435 435 422 423 13,000
2006/11/20 422 438 422 436 24,800
2006/11/17 426 426 422 423 14,000
2006/11/16 433 433 426 426 3,800
2006/11/15 433 433 423 423 7,300
2006/11/14 425 432 425 427 3,500
2006/11/13 432 432 423 423 26,000
2006/11/10 423 429 423 428 10,000
2006/11/09 425 437 424 424 10,800
2006/11/08 431 435 427 427 8,700
2006/11/07 435 442 431 431 11,000
2006/11/06 437 439 435 435 4,200
2006/11/02 434 443 434 439 47,800
2006/11/01 437 438 432 432 8,000
2006/10/31 456 456 441 442 9,500
2006/10/30 444 454 443 452 7,200
2006/10/27 447 455 446 446 7,300
2006/10/26 456 456 448 449 5,600
2006/10/25 453 453 450 451 12,100
2006/10/24 453 453 445 450 7,000
2006/10/23 448 452 446 450 15,800
2006/10/20 452 452 446 450 4,600
2006/10/19 452 452 445 452 5,100
2006/10/18 445 449 443 448 5,700
2006/10/17 450 453 445 446 4,900
2006/10/16 450 453 450 453 8,000
2006/10/13 454 454 447 452 6,400
2006/10/12 455 455 440 444 7,400
2006/10/11 464 464 452 452 5,800
2006/10/10 456 462 450 462 5,400
2006/10/06 466 466 455 460 4,700
2006/10/05 451 466 451 466 6,500
2006/10/04 467 467 455 455 3,000
2006/10/03 476 476 468 469 3,700
2006/10/02 475 478 470 475 21,100
2006/09/29 460 473 457 473 10,300
2006/09/28 452 460 450 451 4,600
2006/09/27 457 459 448 459 6,600
2006/09/26 459 459 450 450 3,700
2006/09/25 452 463 446 460 16,900
2006/09/22 464 464 451 455 3,700
2006/09/21 456 463 448 454 11,400
2006/09/20 451 458 445 455 18,300
2006/09/19 451 454 449 451 7,500
2006/09/15 451 455 450 450 2,900
2006/09/14 462 465 445 450 8,900
2006/09/13 462 464 460 461 6,900
2006/09/12 472 473 465 465 5,200
2006/09/11 476 477 466 466 11,000
2006/09/08 457 473 457 466 22,800
2006/09/07 470 471 462 462 14,500
2006/09/06 475 479 468 471 10,100
2006/09/05 481 481 475 475 5,700
2006/09/04 471 477 471 474 14,200
2006/09/01 489 492 472 477 12,200
2006/08/31 480 487 471 485 7,500
2006/08/30 480 491 480 480 5,100
2006/08/29 485 485 480 484 6,400
2006/08/28 494 494 471 480 15,000
2006/08/25 470 493 470 490 28,600
2006/08/24 483 483 466 471 4,800
2006/08/23 485 485 478 478 5,600
2006/08/22 480 484 475 482 13,300
2006/08/21 472 485 466 475 15,800
2006/08/18 460 472 456 472 23,700
2006/08/17 457 462 452 452 8,700
2006/08/16 451 457 445 457 10,000
2006/08/15 442 450 442 446 3,800
2006/08/14 445 450 440 445 5,400
2006/08/11 445 446 436 438 13,600
2006/08/10 432 440 431 440 9,500
2006/08/09 425 437 425 437 9,100
2006/08/08 431 432 427 427 6,500
2006/08/07 441 441 425 426 7,200
2006/08/04 440 442 436 436 2,800
2006/08/03 438 438 431 435 10,200
2006/08/02 431 434 430 434 11,300
2006/08/01 425 430 425 426 6,000
2006/07/31 428 429 425 425 7,100
2006/07/28 428 428 424 426 6,200
2006/07/27 428 430 422 429 12,100
2006/07/26 436 436 425 426 8,600
2006/07/25 440 440 429 434 6,700
2006/07/24 429 429 425 428 6,400
2006/07/21 432 434 422 425 12,000
2006/07/20 432 445 431 445 6,500
2006/07/19 431 435 422 430 36,100
2006/07/18 438 440 431 440 9,800
2006/07/14 439 441 433 436 8,500
2006/07/13 435 446 430 442 25,600
2006/07/12 456 460 454 455 6,800
2006/07/11 467 467 455 464 12,900
2006/07/10 450 462 445 462 19,600
2006/07/07 460 460 450 454 7,400
2006/07/06 460 460 442 450 22,500
2006/07/05 458 458 449 455 11,400
2006/07/04 451 453 445 453 18,900
2006/07/03 443 447 441 442 13,300
2006/06/30 435 444 434 438 20,800
2006/06/29 435 441 435 436 44,500
2006/06/28 441 455 435 440 33,500
2006/06/27 445 450 442 447 11,000
2006/06/26 447 447 442 444 7,300
2006/06/23 449 449 442 446 8,500
2006/06/22 440 448 439 448 10,800
2006/06/21 442 442 440 442 10,100
2006/06/20 444 447 441 443 4,400
2006/06/19 447 451 444 444 13,900
2006/06/16 442 449 441 444 13,500
2006/06/15 450 450 439 441 6,400
2006/06/14 425 445 425 445 18,300
2006/06/13 444 445 435 442 5,600
2006/06/12 431 441 430 440 15,700
2006/06/09 422 430 422 430 34,200
2006/06/08 423 427 422 422 66,200
2006/06/07 423 440 422 423 39,400
2006/06/06 435 435 425 426 17,100
2006/06/05 446 449 436 438 10,200
2006/06/02 450 450 436 445 14,400
2006/06/01 440 451 440 440 8,800
2006/05/31 453 456 435 435 23,000
2006/05/30 460 465 458 458 4,300
2006/05/29 473 473 460 460 13,000
2006/05/26 462 468 456 468 11,500
2006/05/25 460 461 456 456 19,700
2006/05/24 470 470 460 460 34,200
2006/05/23 476 476 463 465 8,400
2006/05/22 476 476 468 468 10,300
2006/05/19 469 473 466 472 12,300
2006/05/18 480 480 473 478 14,100
2006/05/17 481 486 478 486 11,200
2006/05/16 482 489 481 481 11,200
2006/05/15 485 485 481 481 14,800
2006/05/12 498 498 489 490 22,400
2006/05/11 500 500 496 498 28,400
2006/05/10 502 505 496 499 18,700
2006/05/09 508 508 502 502 12,200
2006/05/08 505 507 500 502 34,100
2006/05/02 500 503 499 501 6,900
2006/05/01 499 502 498 498 6,000
2006/04/28 498 500 495 496 17,100
2006/04/27 501 502 496 498 26,000
2006/04/26 505 505 498 501 12,700
2006/04/25 507 507 497 497 15,300
2006/04/24 506 515 495 495 39,900
2006/04/21 509 519 506 518 27,700
2006/04/20 511 515 505 509 24,000
2006/04/19 522 525 511 511 34,700
2006/04/18 516 517 506 515 41,400
2006/04/17 501 530 500 530 51,900
2006/04/14 502 520 498 502 38,100
2006/04/13 501 505 493 494 30,300
2006/04/12 504 504 500 500 13,900
2006/04/11 505 507 501 502 17,200
2006/04/10 510 510 503 507 16,300
2006/04/07 507 507 501 507 20,900
2006/04/06 498 509 498 506 35,900
2006/04/05 504 504 498 498 29,400
2006/04/04 501 503 495 501 24,600
2006/04/03 494 504 494 500 24,400
2006/03/31 498 498 492 493 38,500
2006/03/30 498 501 498 498 28,100
2006/03/29 510 510 495 500 17,800
2006/03/28 504 510 495 503 22,300
2006/03/27 507 509 502 509 18,800
2006/03/24 505 505 500 502 18,100
2006/03/23 508 508 500 502 21,200
2006/03/22 513 513 500 503 30,200
2006/03/20 520 520 505 512 27,900
2006/03/17 497 497 486 495 18,400
2006/03/16 490 496 488 490 29,900
2006/03/15 498 498 492 493 13,700
2006/03/14 499 500 492 496 20,300
2006/03/13 496 498 488 498 19,200
2006/03/10 490 493 486 491 37,000
2006/03/09 481 490 481 488 23,400
2006/03/08 494 494 485 485 21,300
2006/03/07 490 494 488 494 18,200
2006/03/06 495 500 488 491 25,600
2006/03/03 491 510 491 495 26,700
2006/03/02 488 497 487 490 18,500
2006/03/01 498 499 486 486 57,200
2006/02/28 506 506 495 497 47,900
2006/02/27 520 524 507 507 43,200
2006/02/24 520 523 514 515 17,300
2006/02/23 512 520 506 512 21,900
2006/02/22 520 528 506 506 34,300
2006/02/21 510 529 503 526 29,400
2006/02/20 526 540 510 520 45,800
2006/02/17 542 547 520 532 30,500
2006/02/16 518 534 510 522 18,700
2006/02/15 539 539 510 518 27,800
2006/02/14 503 540 503 522 35,200
2006/02/13 576 576 525 533 37,600
2006/02/10 570 574 551 558 29,900
2006/02/09 560 575 551 570 41,300
2006/02/08 566 575 550 560 52,000
2006/02/07 555 575 555 556 38,500
2006/02/06 559 564 548 553 48,800
2006/02/03 555 563 546 560 41,200
2006/02/02 548 555 535 546 59,200
2006/02/01 529 537 524 528 40,900
2006/01/31 528 536 520 520 41,800
2006/01/30 530 533 520 527 54,700
2006/01/27 522 524 516 524 34,500
2006/01/26 520 520 504 508 36,700
2006/01/25 510 515 503 512 26,300
2006/01/24 504 510 498 505 24,900
2006/01/23 504 510 500 500 17,100
2006/01/20 515 515 507 507 29,300
2006/01/19 471 530 470 511 40,000
2006/01/18 510 511 471 474 78,000
2006/01/17 523 529 510 510 51,600
2006/01/16 522 528 515 520 35,400
2006/01/13 516 525 516 522 26,500
2006/01/12 525 525 515 517 33,500
2006/01/11 518 525 514 520 49,300
2006/01/10 516 519 513 515 42,200
2006/01/06 510 516 510 512 17,300
2006/01/05 517 520 508 508 21,200
2006/01/04 514 518 513 514 8,300

このページの先頭へ