三菱電機(6503)の株価時系列情報
三菱電機(6503)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 |
---|---|---|---|---|---|
2024/03/29 | 2,527 | 2,529 | 2,487 | 2,512 | 4,950,400 |
2024/03/28 | 2,549 | 2,557 | 2,510 | 2,522 | 6,104,100 |
2024/03/27 | 2,561 | 2,603 | 2,561 | 2,575 | 6,999,100 |
2024/03/26 | 2,526 | 2,578 | 2,517 | 2,554 | 5,359,000 |
2024/03/25 | 2,580 | 2,586 | 2,544 | 2,546 | 4,762,400 |
2024/03/22 | 2,543 | 2,601 | 2,541 | 2,573 | 5,425,400 |
2024/03/21 | 2,578 | 2,582 | 2,540 | 2,552 | 7,238,400 |
2024/03/19 | 2,482 | 2,528 | 2,474 | 2,528 | 5,348,000 |
2024/03/18 | 2,450 | 2,484 | 2,450 | 2,474 | 4,368,100 |
2024/03/15 | 2,409 | 2,463 | 2,391 | 2,431 | 8,512,500 |
2024/03/14 | 2,376 | 2,401 | 2,356 | 2,394 | 6,989,900 |
2024/03/13 | 2,450 | 2,450 | 2,357 | 2,363 | 6,820,500 |
2024/03/12 | 2,377 | 2,416 | 2,324 | 2,416 | 8,207,800 |
2024/03/11 | 2,464 | 2,476 | 2,409 | 2,444 | 6,493,700 |
2024/03/08 | 2,511 | 2,534 | 2,482 | 2,514 | 10,374,200 |
2024/03/07 | 2,480 | 2,516 | 2,457 | 2,477 | 6,570,200 |
2024/03/06 | 2,420 | 2,485 | 2,420 | 2,459 | 5,130,000 |
2024/03/05 | 2,390 | 2,453 | 2,382 | 2,433 | 5,544,800 |
2024/03/04 | 2,405 | 2,418 | 2,394 | 2,406 | 6,833,600 |
2024/03/01 | 2,382 | 2,432 | 2,378 | 2,432 | 4,381,000 |
2024/02/29 | 2,415 | 2,438 | 2,368 | 2,382 | 13,765,300 |
2024/02/28 | 2,422 | 2,437 | 2,392 | 2,416 | 6,229,000 |
2024/02/27 | 2,386 | 2,427 | 2,383 | 2,397 | 6,829,000 |
2024/02/26 | 2,356 | 2,432 | 2,355 | 2,378 | 8,180,900 |
2024/02/22 | 2,300 | 2,325 | 2,286 | 2,324 | 4,895,000 |
2024/02/21 | 2,300 | 2,308 | 2,258 | 2,279 | 6,395,500 |
2024/02/20 | 2,284 | 2,315 | 2,266 | 2,312 | 5,459,900 |
2024/02/19 | 2,259 | 2,278 | 2,251 | 2,276 | 4,363,000 |
2024/02/16 | 2,240 | 2,292 | 2,235 | 2,271 | 9,120,500 |
2024/02/15 | 2,164 | 2,203 | 2,157 | 2,201 | 7,040,800 |
2024/02/14 | 2,165 | 2,167 | 2,115 | 2,125 | 5,570,000 |
2024/02/13 | 2,123 | 2,175 | 2,116 | 2,171 | 8,185,100 |
2024/02/09 | 2,085 | 2,110 | 2,065 | 2,093 | 6,737,600 |
2024/02/08 | 2,010 | 2,086 | 2,008 | 2,084 | 9,851,100 |
2024/02/07 | 2,069 | 2,069 | 2,010 | 2,015 | 10,077,700 |
2024/02/06 | 2,099 | 2,114 | 2,062 | 2,075 | 17,444,600 |
2024/02/05 | 2,166 | 2,216 | 2,161 | 2,214 | 8,200,900 |
2024/02/02 | 2,150 | 2,182 | 2,136 | 2,165 | 5,566,100 |
2024/02/01 | 2,180 | 2,202 | 2,158 | 2,160 | 4,624,900 |
2024/01/31 | 2,172 | 2,204 | 2,164 | 2,203 | 5,860,600 |
2024/01/30 | 2,222 | 2,222 | 2,189 | 2,190 | 4,038,900 |
2024/01/29 | 2,184 | 2,205 | 2,175 | 2,200 | 5,197,200 |
2024/01/26 | 2,177 | 2,190 | 2,137 | 2,153 | 5,314,900 |
2024/01/25 | 2,155 | 2,168 | 2,146 | 2,153 | 3,488,600 |
2024/01/24 | 2,204 | 2,210 | 2,162 | 2,169 | 4,575,800 |
2024/01/23 | 2,234 | 2,244 | 2,198 | 2,205 | 5,241,200 |
2024/01/22 | 2,191 | 2,212 | 2,179 | 2,209 | 4,613,000 |
2024/01/19 | 2,205 | 2,205 | 2,141 | 2,166 | 7,009,100 |
2024/01/18 | 2,141 | 2,211 | 2,127 | 2,156 | 8,015,000 |
2024/01/17 | 2,125 | 2,149 | 2,115 | 2,126 | 5,312,700 |
2024/01/16 | 2,131 | 2,139 | 2,102 | 2,103 | 3,860,100 |
2024/01/15 | 2,145 | 2,167 | 2,126 | 2,154 | 3,749,200 |
2024/01/12 | 2,150 | 2,150 | 2,116 | 2,143 | 6,229,200 |
2024/01/11 | 2,095 | 2,135 | 2,087 | 2,116 | 6,590,400 |
2024/01/10 | 2,026 | 2,059 | 2,026 | 2,045 | 4,342,000 |
2024/01/09 | 2,050 | 2,063 | 2,014 | 2,026 | 5,102,300 |
2024/01/05 | 2,020 | 2,038 | 2,016 | 2,030 | 3,145,100 |
2024/01/04 | 2,009 | 2,025 | 1,973 | 2,015 | 4,864,800 |
2023/12/29 | 2,001 | 2,008 | 1,983 | 1,999 | 4,307,100 |
2023/12/28 | 2,001 | 2,021 | 2,001 | 2,007 | 2,582,400 |
2023/12/27 | 2,020 | 2,034 | 2,019 | 2,034 | 3,619,000 |
2023/12/26 | 2,008 | 2,020 | 1,992 | 2,009 | 3,600,500 |
2023/12/25 | 2,050 | 2,050 | 2,015 | 2,017 | 2,694,100 |
2023/12/22 | 2,032 | 2,060 | 2,023 | 2,023 | 4,608,900 |
2023/12/21 | 2,016 | 2,033 | 2,011 | 2,023 | 3,306,700 |
2023/12/20 | 2,014 | 2,055 | 2,006 | 2,037 | 4,956,200 |
2023/12/19 | 1,969 | 2,001 | 1,967 | 2,001 | 4,384,900 |
2023/12/18 | 2,004 | 2,009 | 1,964 | 1,992 | 3,813,600 |
2023/12/15 | 2,020 | 2,051 | 2,015 | 2,033 | 6,775,900 |
2023/12/14 | 2,070 | 2,073 | 2,001 | 2,004 | 5,297,300 |
2023/12/13 | 2,021 | 2,048 | 2,012 | 2,045 | 5,581,500 |
2023/12/12 | 2,010 | 2,028 | 2,008 | 2,008 | 5,474,500 |
2023/12/11 | 1,987 | 2,002 | 1,983 | 1,986 | 5,259,900 |
2023/12/08 | 1,969 | 1,970 | 1,934 | 1,955 | 7,531,200 |
2023/12/07 | 1,985 | 1,997 | 1,972 | 1,978 | 4,874,500 |
2023/12/06 | 1,991 | 2,022 | 1,991 | 2,006 | 3,987,200 |
2023/12/05 | 2,029 | 2,034 | 1,993 | 1,993 | 5,386,500 |
2023/12/04 | 2,041 | 2,069 | 2,025 | 2,051 | 4,975,800 |
2023/12/01 | 2,016 | 2,057 | 2,007 | 2,056 | 4,883,500 |
2023/11/30 | 1,995 | 2,016 | 1,991 | 2,009 | 6,638,300 |
2023/11/29 | 2,009 | 2,024 | 1,993 | 2,005 | 5,084,900 |
2023/11/28 | 2,050 | 2,053 | 2,005 | 2,030 | 4,771,700 |
2023/11/27 | 2,090 | 2,096 | 2,036 | 2,050 | 5,207,400 |
2023/11/24 | 2,081 | 2,110 | 2,071 | 2,105 | 6,144,300 |
2023/11/22 | 2,073 | 2,084 | 2,046 | 2,050 | 4,474,400 |
2023/11/21 | 2,061 | 2,089 | 2,053 | 2,074 | 8,250,000 |
2023/11/20 | 2,011 | 2,062 | 2,009 | 2,053 | 8,651,700 |
2023/11/17 | 1,959 | 2,008 | 1,958 | 2,008 | 6,342,400 |
2023/11/16 | 1,950 | 1,971 | 1,938 | 1,953 | 4,260,700 |
2023/11/15 | 1,970 | 1,977 | 1,961 | 1,963 | 4,619,300 |
2023/11/14 | 1,958 | 1,969 | 1,948 | 1,948 | 4,625,100 |
2023/11/13 | 1,958 | 1,978 | 1,947 | 1,957 | 5,712,400 |
2023/11/10 | 1,926 | 1,946 | 1,912 | 1,943 | 4,412,500 |
2023/11/09 | 1,916 | 1,925 | 1,891 | 1,919 | 4,526,200 |
2023/11/08 | 1,884 | 1,905 | 1,874 | 1,879 | 5,189,000 |
2023/11/07 | 1,905 | 1,911 | 1,891 | 1,892 | 5,344,000 |
2023/11/06 | 1,938 | 1,947 | 1,904 | 1,908 | 9,516,600 |
2023/11/02 | 1,900 | 1,902 | 1,871 | 1,890 | 7,987,700 |
2023/11/01 | 1,918 | 1,930 | 1,871 | 1,921 | 18,378,000 |
2023/10/31 | 1,727 | 1,727 | 1,652 | 1,678 | 9,719,200 |
2023/10/30 | 1,739 | 1,741 | 1,685 | 1,698 | 22,797,500 |
2023/10/27 | 1,738 | 1,766 | 1,738 | 1,756 | 4,301,400 |
2023/10/26 | 1,722 | 1,739 | 1,713 | 1,728 | 5,497,300 |
2023/10/25 | 1,749 | 1,752 | 1,722 | 1,728 | 4,719,400 |
2023/10/24 | 1,738 | 1,747 | 1,698 | 1,734 | 4,714,400 |
2023/10/23 | 1,746 | 1,750 | 1,733 | 1,737 | 4,182,000 |
2023/10/20 | 1,760 | 1,786 | 1,756 | 1,765 | 3,626,300 |
2023/10/19 | 1,766 | 1,779 | 1,762 | 1,768 | 3,521,800 |
2023/10/18 | 1,820 | 1,827 | 1,785 | 1,804 | 7,191,000 |
2023/10/17 | 1,807 | 1,823 | 1,806 | 1,815 | 5,991,900 |
2023/10/16 | 1,794 | 1,818 | 1,779 | 1,784 | 4,566,100 |
2023/10/13 | 1,800 | 1,830 | 1,800 | 1,810 | 6,250,000 |
2023/10/12 | 1,798 | 1,818 | 1,797 | 1,811 | 8,388,100 |
2023/10/11 | 1,788 | 1,818 | 1,785 | 1,787 | 7,606,700 |
2023/10/10 | 1,787 | 1,824 | 1,787 | 1,813 | 7,955,300 |
2023/10/06 | 1,771 | 1,777 | 1,761 | 1,765 | 5,348,100 |
2023/10/05 | 1,749 | 1,781 | 1,739 | 1,769 | 4,511,100 |
2023/10/04 | 1,769 | 1,769 | 1,735 | 1,743 | 7,033,000 |
2023/10/03 | 1,816 | 1,827 | 1,780 | 1,785 | 4,775,500 |
2023/10/02 | 1,863 | 1,877 | 1,830 | 1,836 | 5,977,100 |
2023/09/29 | 1,865 | 1,872 | 1,841 | 1,849 | 6,038,400 |
2023/09/28 | 1,877 | 1,882 | 1,855 | 1,869 | 7,242,000 |
2023/09/27 | 1,871 | 1,913 | 1,866 | 1,911 | 7,529,700 |
2023/09/26 | 1,879 | 1,879 | 1,862 | 1,871 | 4,789,600 |
2023/09/25 | 1,863 | 1,870 | 1,853 | 1,866 | 4,508,100 |
2023/09/22 | 1,854 | 1,867 | 1,847 | 1,854 | 4,996,700 |
2023/09/21 | 1,910 | 1,919 | 1,871 | 1,871 | 5,661,900 |
2023/09/20 | 1,937 | 1,938 | 1,910 | 1,914 | 7,381,800 |
2023/09/19 | 1,915 | 1,931 | 1,909 | 1,931 | 6,506,200 |
2023/09/15 | 1,906 | 1,919 | 1,900 | 1,909 | 9,552,600 |
2023/09/14 | 1,879 | 1,886 | 1,857 | 1,870 | 9,049,900 |
2023/09/13 | 1,890 | 1,902 | 1,885 | 1,889 | 7,431,000 |
2023/09/12 | 1,895 | 1,908 | 1,886 | 1,895 | 7,225,100 |
2023/09/11 | 1,913 | 1,916 | 1,884 | 1,890 | 4,037,800 |
2023/09/08 | 1,930 | 1,933 | 1,906 | 1,911 | 5,848,700 |
2023/09/07 | 1,924 | 1,935 | 1,921 | 1,928 | 4,440,100 |
2023/09/06 | 1,930 | 1,942 | 1,925 | 1,935 | 3,806,300 |
2023/09/05 | 1,920 | 1,928 | 1,914 | 1,923 | 3,708,000 |
2023/09/04 | 1,906 | 1,920 | 1,900 | 1,920 | 3,955,400 |
2023/09/01 | 1,892 | 1,910 | 1,889 | 1,894 | 4,266,300 |
2023/08/31 | 1,899 | 1,901 | 1,887 | 1,899 | 6,718,500 |
2023/08/30 | 1,889 | 1,907 | 1,881 | 1,900 | 5,442,500 |
2023/08/29 | 1,864 | 1,886 | 1,861 | 1,880 | 4,842,700 |
2023/08/28 | 1,811 | 1,870 | 1,810 | 1,867 | 5,627,100 |
2023/08/25 | 1,809 | 1,813 | 1,793 | 1,795 | 4,766,200 |
2023/08/24 | 1,808 | 1,834 | 1,807 | 1,829 | 3,643,000 |
2023/08/23 | 1,776 | 1,818 | 1,773 | 1,812 | 3,446,600 |
2023/08/22 | 1,785 | 1,788 | 1,769 | 1,782 | 4,396,000 |
2023/08/21 | 1,799 | 1,803 | 1,774 | 1,775 | 5,096,100 |
2023/08/18 | 1,787 | 1,801 | 1,779 | 1,798 | 3,632,000 |
2023/08/17 | 1,817 | 1,820 | 1,786 | 1,814 | 4,210,600 |
2023/08/16 | 1,824 | 1,832 | 1,817 | 1,817 | 4,697,400 |
2023/08/15 | 1,859 | 1,872 | 1,844 | 1,844 | 2,968,100 |
2023/08/14 | 1,868 | 1,883 | 1,840 | 1,850 | 3,593,700 |
2023/08/10 | 1,844 | 1,885 | 1,844 | 1,867 | 5,877,900 |
2023/08/09 | 1,878 | 1,884 | 1,843 | 1,844 | 6,255,500 |
2023/08/08 | 1,888 | 1,896 | 1,877 | 1,889 | 4,209,000 |
2023/08/07 | 1,872 | 1,880 | 1,862 | 1,880 | 4,865,700 |
2023/08/04 | 1,855 | 1,879 | 1,838 | 1,878 | 5,861,000 |
2023/08/03 | 1,910 | 1,921 | 1,864 | 1,864 | 8,079,500 |
2023/08/02 | 1,911 | 1,951 | 1,903 | 1,921 | 10,648,600 |
2023/08/01 | 1,936 | 1,947 | 1,916 | 1,921 | 16,425,900 |
2023/07/31 | 2,065 | 2,069 | 2,009 | 2,051 | 11,461,500 |
2023/07/28 | 2,033 | 2,048 | 2,001 | 2,044 | 7,824,100 |
2023/07/27 | 2,070 | 2,075 | 2,052 | 2,070 | 4,896,400 |
2023/07/26 | 2,101 | 2,104 | 2,082 | 2,086 | 5,181,200 |
2023/07/25 | 2,086 | 2,105 | 2,076 | 2,101 | 5,264,100 |
2023/07/24 | 2,066 | 2,087 | 2,064 | 2,086 | 3,665,800 |
2023/07/21 | 2,050 | 2,065 | 2,041 | 2,063 | 3,414,400 |
2023/07/20 | 2,070 | 2,077 | 2,048 | 2,050 | 3,425,500 |
2023/07/19 | 2,060 | 2,075 | 2,056 | 2,071 | 4,390,800 |
2023/07/18 | 2,035 | 2,057 | 2,033 | 2,053 | 3,820,700 |
2023/07/14 | 2,037 | 2,043 | 2,010 | 2,035 | 6,470,700 |
2023/07/13 | 2,011 | 2,031 | 1,999 | 2,025 | 4,217,300 |
2023/07/12 | 2,004 | 2,013 | 1,994 | 2,007 | 4,609,800 |
2023/07/11 | 2,007 | 2,011 | 1,991 | 2,003 | 4,671,900 |
2023/07/10 | 2,002 | 2,017 | 1,992 | 1,998 | 4,592,800 |
2023/07/07 | 1,989 | 2,015 | 1,984 | 2,000 | 5,350,800 |
2023/07/06 | 2,040 | 2,051 | 2,021 | 2,029 | 4,933,500 |
2023/07/05 | 2,029 | 2,066 | 2,022 | 2,048 | 4,970,200 |
2023/07/04 | 2,040 | 2,045 | 2,028 | 2,034 | 3,690,100 |
2023/07/03 | 2,028 | 2,047 | 2,026 | 2,044 | 5,089,000 |
2023/06/30 | 2,035 | 2,035 | 2,010 | 2,027 | 8,007,200 |
2023/06/29 | 2,011 | 2,027 | 1,997 | 2,004 | 4,270,400 |
2023/06/28 | 1,990 | 2,004 | 1,974 | 2,002 | 3,709,300 |
2023/06/27 | 1,976 | 1,982 | 1,946 | 1,966 | 3,294,500 |
2023/06/26 | 1,974 | 1,987 | 1,951 | 1,973 | 4,333,000 |
2023/06/23 | 2,031 | 2,048 | 1,976 | 1,987 | 6,637,200 |
2023/06/22 | 2,008 | 2,051 | 2,007 | 2,046 | 6,846,500 |
2023/06/21 | 1,971 | 2,025 | 1,961 | 2,020 | 8,367,900 |
2023/06/20 | 1,971 | 1,998 | 1,965 | 1,973 | 10,013,700 |
2023/06/19 | 2,021 | 2,030 | 1,999 | 2,012 | 8,345,000 |
2023/06/16 | 2,020 | 2,045 | 2,017 | 2,038 | 9,314,400 |
2023/06/15 | 2,029 | 2,053 | 2,020 | 2,044 | 4,648,200 |
2023/06/14 | 2,027 | 2,044 | 2,009 | 2,034 | 7,084,800 |
2023/06/13 | 2,000 | 2,018 | 1,989 | 2,010 | 5,952,000 |
2023/06/12 | 1,990 | 2,011 | 1,985 | 2,004 | 5,443,700 |
2023/06/09 | 1,974 | 1,989 | 1,948 | 1,982 | 9,925,600 |
2023/06/08 | 1,960 | 1,973 | 1,944 | 1,959 | 5,472,800 |
2023/06/07 | 1,991 | 1,992 | 1,948 | 1,961 | 6,951,000 |