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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,266 | 3,342 | 3,265 | 3,342 | 5,295,300 |
| 2025/07/30 | 3,240 | 3,279 | 3,235 | 3,269 | 4,314,500 |
| 2025/07/29 | 3,257 | 3,260 | 3,226 | 3,254 | 3,235,800 |
| 2025/07/28 | 3,322 | 3,327 | 3,273 | 3,286 | 3,908,400 |
| 2025/07/25 | 3,310 | 3,328 | 3,297 | 3,309 | 4,949,600 |
| 2025/07/24 | 3,325 | 3,374 | 3,309 | 3,347 | 6,986,700 |
| 2025/07/23 | 3,296 | 3,310 | 3,228 | 3,284 | 8,726,800 |
| 2025/07/22 | 3,143 | 3,220 | 3,134 | 3,214 | 6,434,700 |
| 2025/07/18 | 3,109 | 3,110 | 3,078 | 3,110 | 3,184,000 |
| 2025/07/17 | 3,060 | 3,121 | 3,051 | 3,109 | 3,723,900 |
| 2025/07/16 | 3,098 | 3,129 | 3,075 | 3,118 | 3,444,900 |
| 2025/07/15 | 3,137 | 3,160 | 3,088 | 3,115 | 4,286,000 |
| 2025/07/14 | 3,090 | 3,106 | 3,045 | 3,067 | 3,390,000 |
| 2025/07/11 | 3,111 | 3,119 | 3,062 | 3,068 | 3,422,800 |
| 2025/07/10 | 3,103 | 3,127 | 3,066 | 3,096 | 4,694,600 |
| 2025/07/09 | 3,080 | 3,120 | 3,069 | 3,116 | 3,951,700 |
| 2025/07/08 | 3,040 | 3,092 | 3,032 | 3,066 | 5,254,100 |
| 2025/07/07 | 3,055 | 3,069 | 3,044 | 3,056 | 2,707,300 |
| 2025/07/04 | 3,080 | 3,088 | 3,052 | 3,085 | 2,798,200 |
| 2025/07/03 | 3,089 | 3,090 | 3,041 | 3,056 | 4,755,800 |
| 2025/07/02 | 3,115 | 3,115 | 3,060 | 3,081 | 5,747,900 |
| 2025/07/01 | 3,150 | 3,211 | 3,101 | 3,142 | 8,494,400 |
| 2025/06/30 | 3,137 | 3,147 | 3,094 | 3,111 | 6,674,700 |
| 2025/06/27 | 3,075 | 3,130 | 3,069 | 3,124 | 7,355,200 |
| 2025/06/26 | 3,036 | 3,061 | 3,001 | 3,034 | 6,179,100 |
| 2025/06/25 | 3,100 | 3,117 | 3,061 | 3,068 | 7,158,100 |
| 2025/06/24 | 3,000 | 3,009 | 2,953 | 3,009 | 3,780,100 |
| 2025/06/23 | 2,992 | 2,998 | 2,955 | 2,973 | 3,427,800 |
| 2025/06/20 | 3,020 | 3,043 | 2,999 | 3,007 | 10,586,600 |
| 2025/06/19 | 3,014 | 3,017 | 2,976 | 3,010 | 3,209,100 |
| 2025/06/18 | 2,995 | 3,032 | 2,992 | 3,029 | 4,256,000 |
| 2025/06/17 | 2,965 | 3,018 | 2,960 | 3,005 | 6,036,600 |
| 2025/06/16 | 2,975 | 2,978 | 2,924 | 2,956 | 4,400,500 |
| 2025/06/13 | 2,889 | 2,927 | 2,863 | 2,917 | 6,633,500 |
| 2025/06/12 | 2,928 | 2,938 | 2,908 | 2,927 | 3,789,700 |
| 2025/06/11 | 2,965 | 2,970 | 2,894 | 2,923 | 6,481,700 |
| 2025/06/10 | 3,040 | 3,052 | 2,957 | 2,971 | 7,487,000 |
| 2025/06/09 | 2,942 | 3,015 | 2,941 | 3,011 | 5,661,100 |
| 2025/06/06 | 2,897 | 2,932 | 2,874 | 2,920 | 4,728,900 |
| 2025/06/05 | 2,945 | 2,954 | 2,903 | 2,913 | 5,185,400 |
| 2025/06/04 | 3,026 | 3,030 | 2,943 | 2,980 | 7,042,900 |
| 2025/06/03 | 2,938 | 2,997 | 2,936 | 2,976 | 10,520,300 |
| 2025/06/02 | 2,880 | 2,911 | 2,871 | 2,880 | 5,677,700 |
| 2025/05/30 | 2,880 | 2,925 | 2,880 | 2,904 | 10,848,000 |
| 2025/05/29 | 2,900 | 2,958 | 2,844 | 2,944 | 11,228,700 |
| 2025/05/28 | 3,100 | 3,124 | 2,901 | 2,901 | 15,383,700 |
| 2025/05/27 | 2,995 | 3,068 | 2,983 | 3,065 | 4,700,700 |
| 2025/05/26 | 2,995 | 3,011 | 2,982 | 3,011 | 4,006,400 |
| 2025/05/23 | 2,951 | 3,031 | 2,938 | 2,986 | 7,708,900 |
| 2025/05/22 | 2,905 | 2,954 | 2,891 | 2,953 | 6,521,200 |
| 2025/05/21 | 2,961 | 2,970 | 2,890 | 2,909 | 5,063,900 |
| 2025/05/20 | 2,924 | 2,982 | 2,923 | 2,940 | 5,502,400 |
| 2025/05/19 | 2,969 | 2,974 | 2,916 | 2,924 | 6,290,800 |
| 2025/05/16 | 2,873 | 2,936 | 2,865 | 2,935 | 10,026,900 |
| 2025/05/15 | 2,800 | 2,849 | 2,794 | 2,837 | 5,039,200 |
| 2025/05/14 | 2,845 | 2,850 | 2,773 | 2,819 | 4,975,800 |
| 2025/05/13 | 2,908 | 2,916 | 2,830 | 2,843 | 6,656,200 |
| 2025/05/12 | 2,846 | 2,865 | 2,825 | 2,858 | 4,180,700 |
| 2025/05/09 | 2,850 | 2,875 | 2,827 | 2,848 | 5,835,300 |
| 2025/05/08 | 2,780 | 2,835 | 2,779 | 2,812 | 4,991,300 |
| 2025/05/07 | 2,848 | 2,850 | 2,753 | 2,780 | 6,427,800 |
| 2025/05/02 | 2,850 | 2,855 | 2,791 | 2,811 | 7,901,600 |
| 2025/05/01 | 2,763 | 2,854 | 2,732 | 2,844 | 8,295,000 |
| 2025/04/30 | 2,651 | 2,769 | 2,634 | 2,761 | 18,571,900 |
| 2025/04/28 | 2,676 | 2,685 | 2,614 | 2,620 | 7,101,900 |
| 2025/04/25 | 2,620 | 2,674 | 2,601 | 2,647 | 7,351,900 |
| 2025/04/24 | 2,600 | 2,614 | 2,535 | 2,548 | 4,775,600 |
| 2025/04/23 | 2,598 | 2,599 | 2,541 | 2,558 | 4,919,100 |
| 2025/04/22 | 2,519 | 2,526 | 2,497 | 2,509 | 3,630,200 |
| 2025/04/21 | 2,556 | 2,559 | 2,508 | 2,527 | 3,171,400 |
| 2025/04/18 | 2,564 | 2,590 | 2,557 | 2,582 | 2,432,200 |
| 2025/04/17 | 2,513 | 2,590 | 2,507 | 2,564 | 5,616,800 |
| 2025/04/16 | 2,565 | 2,584 | 2,466 | 2,493 | 6,302,600 |
| 2025/04/15 | 2,603 | 2,622 | 2,562 | 2,569 | 4,525,900 |
| 2025/04/14 | 2,647 | 2,651 | 2,572 | 2,572 | 4,687,800 |
| 2025/04/11 | 2,541 | 2,621 | 2,501 | 2,597 | 8,120,800 |
| 2025/04/10 | 2,690 | 2,690 | 2,608 | 2,640 | 7,408,800 |
| 2025/04/09 | 2,442 | 2,456 | 2,372 | 2,384 | 9,408,700 |
| 2025/04/08 | 2,425 | 2,513 | 2,418 | 2,480 | 7,247,400 |
| 2025/04/07 | 2,283 | 2,394 | 2,267 | 2,281 | 8,496,600 |
| 2025/04/04 | 2,560 | 2,578 | 2,470 | 2,529 | 8,427,000 |
| 2025/04/03 | 2,621 | 2,664 | 2,616 | 2,649 | 7,201,600 |
| 2025/04/02 | 2,719 | 2,750 | 2,664 | 2,741 | 7,815,600 |
| 2025/04/01 | 2,770 | 2,779 | 2,686 | 2,689 | 7,147,200 |
| 2025/03/31 | 2,738 | 2,760 | 2,673 | 2,720 | 9,229,500 |
| 2025/03/28 | 2,878 | 2,891 | 2,803 | 2,838 | 6,749,000 |
| 2025/03/27 | 2,873 | 2,937 | 2,871 | 2,937 | 6,441,900 |
| 2025/03/26 | 2,908 | 2,953 | 2,884 | 2,923 | 9,688,200 |
| 2025/03/25 | 2,880 | 2,890 | 2,820 | 2,823 | 6,371,000 |
| 2025/03/24 | 2,892 | 2,917 | 2,864 | 2,867 | 5,296,700 |
| 2025/03/21 | 2,951 | 2,960 | 2,878 | 2,878 | 11,838,400 |
| 2025/03/19 | 2,971 | 3,018 | 2,969 | 2,970 | 7,001,400 |
| 2025/03/18 | 3,045 | 3,047 | 2,936 | 2,945 | 12,917,600 |
| 2025/03/17 | 2,922 | 3,052 | 2,909 | 3,035 | 14,346,200 |
| 2025/03/14 | 2,769 | 2,870 | 2,736 | 2,856 | 12,881,000 |
| 2025/03/13 | 2,740 | 2,775 | 2,726 | 2,757 | 13,459,900 |
| 2025/03/12 | 2,583 | 2,741 | 2,570 | 2,723 | 17,171,600 |
| 2025/03/11 | 2,650 | 2,680 | 2,546 | 2,562 | 10,003,200 |
| 2025/03/10 | 2,665 | 2,676 | 2,634 | 2,647 | 8,365,400 |
| 2025/03/07 | 2,692 | 2,742 | 2,654 | 2,690 | 12,971,100 |
| 2025/03/06 | 2,561 | 2,684 | 2,560 | 2,678 | 16,680,300 |
| 2025/03/05 | 2,418 | 2,544 | 2,408 | 2,513 | 16,891,300 |
| 2025/03/04 | 2,346 | 2,422 | 2,340 | 2,396 | 9,663,200 |
| 2025/03/03 | 2,348 | 2,367 | 2,319 | 2,350 | 6,205,200 |
| 2025/02/28 | 2,345 | 2,364 | 2,294 | 2,307 | 8,934,200 |
| 2025/02/27 | 2,338 | 2,371 | 2,321 | 2,371 | 5,753,400 |
| 2025/02/26 | 2,383 | 2,383 | 2,306 | 2,338 | 6,644,600 |
| 2025/02/25 | 2,336 | 2,402 | 2,328 | 2,384 | 8,275,200 |
| 2025/02/21 | 2,327 | 2,367 | 2,323 | 2,364 | 7,466,000 |
| 2025/02/20 | 2,351 | 2,366 | 2,332 | 2,364 | 8,266,300 |
| 2025/02/19 | 2,370 | 2,372 | 2,332 | 2,366 | 10,222,300 |
| 2025/02/18 | 2,387 | 2,420 | 2,383 | 2,383 | 6,407,500 |
| 2025/02/17 | 2,390 | 2,424 | 2,383 | 2,398 | 5,261,500 |
| 2025/02/14 | 2,424 | 2,432 | 2,373 | 2,386 | 7,763,700 |
| 2025/02/13 | 2,425 | 2,431 | 2,414 | 2,423 | 4,847,100 |
| 2025/02/12 | 2,424 | 2,435 | 2,404 | 2,422 | 6,577,900 |
| 2025/02/10 | 2,424 | 2,435 | 2,396 | 2,401 | 4,817,600 |
| 2025/02/07 | 2,459 | 2,467 | 2,416 | 2,440 | 4,369,400 |
| 2025/02/06 | 2,441 | 2,468 | 2,420 | 2,425 | 6,014,600 |
| 2025/02/05 | 2,461 | 2,508 | 2,428 | 2,436 | 11,325,900 |
| 2025/02/04 | 2,593 | 2,595 | 2,533 | 2,561 | 5,643,900 |
| 2025/02/03 | 2,551 | 2,571 | 2,517 | 2,546 | 6,817,800 |
| 2025/01/31 | 2,551 | 2,581 | 2,543 | 2,572 | 5,999,200 |
| 2025/01/30 | 2,551 | 2,588 | 2,551 | 2,557 | 4,727,500 |
| 2025/01/29 | 2,594 | 2,600 | 2,564 | 2,577 | 5,225,900 |
| 2025/01/28 | 2,608 | 2,625 | 2,574 | 2,591 | 8,431,500 |
| 2025/01/27 | 2,700 | 2,727 | 2,630 | 2,639 | 6,898,600 |
| 2025/01/24 | 2,687 | 2,700 | 2,653 | 2,671 | 4,266,000 |
| 2025/01/23 | 2,677 | 2,687 | 2,647 | 2,664 | 4,003,800 |
| 2025/01/22 | 2,599 | 2,672 | 2,598 | 2,647 | 5,855,300 |
| 2025/01/21 | 2,592 | 2,597 | 2,552 | 2,572 | 1,941,800 |
| 2025/01/20 | 2,560 | 2,593 | 2,552 | 2,584 | 2,987,800 |
| 2025/01/17 | 2,525 | 2,550 | 2,483 | 2,544 | 4,971,500 |
| 2025/01/16 | 2,561 | 2,577 | 2,533 | 2,550 | 3,124,800 |
| 2025/01/15 | 2,574 | 2,591 | 2,536 | 2,548 | 3,046,400 |
| 2025/01/14 | 2,586 | 2,586 | 2,529 | 2,560 | 4,938,700 |
| 2025/01/10 | 2,563 | 2,595 | 2,561 | 2,571 | 3,566,000 |
| 2025/01/09 | 2,649 | 2,655 | 2,578 | 2,587 | 3,456,400 |
| 2025/01/08 | 2,643 | 2,677 | 2,632 | 2,659 | 3,716,300 |
| 2025/01/07 | 2,682 | 2,698 | 2,668 | 2,676 | 4,419,400 |
| 2025/01/06 | 2,692 | 2,711 | 2,651 | 2,685 | 4,930,900 |
| 2024/12/30 | 2,714 | 2,716 | 2,673 | 2,687 | 3,326,700 |
| 2024/12/27 | 2,680 | 2,705 | 2,675 | 2,702 | 4,143,500 |
| 2024/12/26 | 2,659 | 2,680 | 2,653 | 2,680 | 3,732,400 |
| 2024/12/25 | 2,651 | 2,662 | 2,627 | 2,662 | 2,514,300 |
| 2024/12/24 | 2,648 | 2,660 | 2,631 | 2,653 | 1,871,500 |
| 2024/12/23 | 2,626 | 2,666 | 2,614 | 2,660 | 3,149,700 |
| 2024/12/20 | 2,621 | 2,625 | 2,592 | 2,599 | 5,298,700 |
| 2024/12/19 | 2,540 | 2,626 | 2,533 | 2,607 | 3,572,300 |
| 2024/12/18 | 2,620 | 2,647 | 2,610 | 2,640 | 3,183,000 |
| 2024/12/17 | 2,640 | 2,667 | 2,617 | 2,631 | 4,115,500 |
| 2024/12/16 | 2,635 | 2,674 | 2,635 | 2,649 | 3,338,300 |
| 2024/12/13 | 2,649 | 2,668 | 2,626 | 2,634 | 5,496,700 |
| 2024/12/12 | 2,691 | 2,767 | 2,685 | 2,699 | 6,151,300 |
| 2024/12/11 | 2,650 | 2,654 | 2,624 | 2,646 | 3,245,400 |
| 2024/12/10 | 2,655 | 2,677 | 2,602 | 2,612 | 4,163,200 |
| 2024/12/09 | 2,647 | 2,661 | 2,582 | 2,591 | 4,180,400 |
| 2024/12/06 | 2,677 | 2,677 | 2,616 | 2,635 | 2,918,600 |
| 2024/12/05 | 2,690 | 2,694 | 2,638 | 2,652 | 4,912,100 |
| 2024/12/04 | 2,655 | 2,688 | 2,631 | 2,656 | 4,913,400 |
| 2024/12/03 | 2,610 | 2,681 | 2,604 | 2,655 | 5,565,600 |
| 2024/12/02 | 2,549 | 2,578 | 2,540 | 2,569 | 3,432,500 |
| 2024/11/29 | 2,550 | 2,557 | 2,525 | 2,547 | 2,931,500 |
| 2024/11/28 | 2,513 | 2,564 | 2,505 | 2,555 | 2,594,700 |
| 2024/11/27 | 2,586 | 2,591 | 2,502 | 2,538 | 4,310,100 |
| 2024/11/26 | 2,600 | 2,610 | 2,538 | 2,559 | 5,774,000 |
| 2024/11/25 | 2,615 | 2,654 | 2,593 | 2,626 | 8,627,000 |
| 2024/11/22 | 2,605 | 2,613 | 2,583 | 2,584 | 3,663,000 |
| 2024/11/21 | 2,610 | 2,614 | 2,584 | 2,600 | 3,293,100 |
| 2024/11/20 | 2,657 | 2,665 | 2,621 | 2,621 | 3,214,100 |
| 2024/11/19 | 2,653 | 2,680 | 2,623 | 2,637 | 7,004,500 |
| 2024/11/18 | 2,700 | 2,722 | 2,672 | 2,672 | 4,142,600 |
| 2024/11/15 | 2,756 | 2,786 | 2,745 | 2,745 | 5,873,900 |
| 2024/11/14 | 2,719 | 2,779 | 2,713 | 2,729 | 7,582,100 |
| 2024/11/13 | 2,685 | 2,716 | 2,674 | 2,690 | 5,814,300 |
| 2024/11/12 | 2,717 | 2,736 | 2,674 | 2,674 | 4,736,800 |
| 2024/11/11 | 2,740 | 2,764 | 2,717 | 2,722 | 4,601,900 |
| 2024/11/08 | 2,824 | 2,826 | 2,740 | 2,740 | 5,386,700 |
| 2024/11/07 | 2,770 | 2,827 | 2,739 | 2,758 | 10,127,200 |
| 2024/11/06 | 2,655 | 2,796 | 2,636 | 2,730 | 11,331,100 |
| 2024/11/05 | 2,700 | 2,709 | 2,627 | 2,654 | 9,843,000 |
| 2024/11/01 | 2,760 | 2,787 | 2,663 | 2,726 | 22,331,000 |
| 2024/10/31 | 2,362 | 2,406 | 2,356 | 2,388 | 6,183,000 |
| 2024/10/30 | 2,362 | 2,402 | 2,355 | 2,388 | 25,207,500 |
| 2024/10/29 | 2,339 | 2,373 | 2,321 | 2,370 | 4,330,800 |
| 2024/10/28 | 2,279 | 2,354 | 2,268 | 2,341 | 4,407,600 |
| 2024/10/25 | 2,321 | 2,327 | 2,280 | 2,302 | 5,388,900 |
| 2024/10/24 | 2,272 | 2,341 | 2,272 | 2,333 | 4,137,600 |
| 2024/10/23 | 2,306 | 2,342 | 2,299 | 2,314 | 3,065,900 |
| 2024/10/22 | 2,367 | 2,374 | 2,291 | 2,308 | 6,590,500 |
| 2024/10/21 | 2,365 | 2,371 | 2,336 | 2,368 | 4,669,400 |
| 2024/10/18 | 2,356 | 2,366 | 2,342 | 2,352 | 3,924,400 |
| 2024/10/17 | 2,368 | 2,376 | 2,345 | 2,353 | 5,315,300 |
| 2024/10/16 | 2,374 | 2,407 | 2,365 | 2,376 | 4,315,100 |
| 2024/10/15 | 2,401 | 2,423 | 2,368 | 2,417 | 7,614,700 |
| 2024/10/11 | 2,435 | 2,435 | 2,393 | 2,394 | 5,273,700 |
| 2024/10/10 | 2,463 | 2,472 | 2,418 | 2,434 | 6,967,900 |
| 2024/10/09 | 2,425 | 2,434 | 2,381 | 2,391 | 4,360,800 |
| 2024/10/08 | 2,427 | 2,438 | 2,388 | 2,398 | 5,751,600 |
| 2024/10/07 | 2,465 | 2,479 | 2,436 | 2,461 | 6,878,400 |