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

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

このページの先頭へ