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 |
|---|---|---|---|---|---|
| 2026/06/26 | 5,927 | 5,942 | 5,790 | 5,858 | 4,893,500 |
| 2026/06/25 | 6,082 | 6,110 | 5,927 | 5,986 | 5,408,200 |
| 2026/06/24 | 6,004 | 6,052 | 5,882 | 5,982 | 6,046,300 |
| 2026/06/23 | 6,283 | 6,345 | 6,087 | 6,104 | 6,378,500 |
| 2026/06/22 | 6,121 | 6,253 | 6,065 | 6,183 | 4,105,900 |
| 2026/06/19 | 6,148 | 6,166 | 6,023 | 6,051 | 6,589,200 |
| 2026/06/18 | 6,163 | 6,230 | 6,040 | 6,056 | 6,755,700 |
| 2026/06/17 | 5,853 | 5,925 | 5,790 | 5,863 | 4,255,000 |
| 2026/06/16 | 5,958 | 6,009 | 5,820 | 5,872 | 6,728,200 |
| 2026/06/15 | 5,700 | 5,903 | 5,676 | 5,858 | 6,107,400 |
| 2026/06/12 | 5,621 | 5,661 | 5,455 | 5,545 | 8,209,700 |
| 2026/06/11 | 5,372 | 5,446 | 5,225 | 5,446 | 7,318,500 |
| 2026/06/10 | 5,750 | 5,767 | 5,471 | 5,572 | 9,152,600 |
| 2026/06/09 | 5,868 | 5,868 | 5,685 | 5,819 | 7,745,700 |
| 2026/06/08 | 5,514 | 5,707 | 5,490 | 5,668 | 7,398,800 |
| 2026/06/05 | 5,899 | 6,043 | 5,797 | 6,014 | 5,707,800 |
| 2026/06/04 | 6,051 | 6,084 | 5,908 | 5,952 | 6,699,000 |
| 2026/06/03 | 6,101 | 6,177 | 6,030 | 6,085 | 5,455,800 |
| 2026/06/02 | 6,060 | 6,133 | 5,867 | 6,001 | 9,193,900 |
| 2026/06/01 | 6,560 | 6,682 | 6,069 | 6,088 | 10,106,300 |
| 2026/05/29 | 6,500 | 6,641 | 6,290 | 6,558 | 14,852,400 |
| 2026/05/28 | 6,321 | 6,565 | 6,320 | 6,557 | 7,953,400 |
| 2026/05/27 | 6,650 | 6,686 | 6,488 | 6,500 | 5,960,900 |
| 2026/05/26 | 6,554 | 6,675 | 6,497 | 6,539 | 5,113,000 |
| 2026/05/25 | 6,414 | 6,614 | 6,392 | 6,560 | 5,608,300 |
| 2026/05/22 | 6,080 | 6,359 | 6,080 | 6,301 | 6,834,800 |
| 2026/05/21 | 6,008 | 6,124 | 5,957 | 6,069 | 8,500,900 |
| 2026/05/20 | 5,823 | 5,895 | 5,623 | 5,747 | 10,679,400 |
| 2026/05/19 | 6,312 | 6,330 | 6,018 | 6,020 | 9,166,700 |
| 2026/05/18 | 6,380 | 6,394 | 6,200 | 6,350 | 6,997,100 |
| 2026/05/15 | 6,500 | 6,662 | 6,296 | 6,416 | 8,906,700 |
| 2026/05/14 | 6,463 | 6,512 | 6,382 | 6,436 | 6,838,400 |
| 2026/05/13 | 6,333 | 6,495 | 6,296 | 6,468 | 4,512,200 |
| 2026/05/12 | 6,623 | 6,667 | 6,373 | 6,373 | 5,642,700 |
| 2026/05/11 | 6,467 | 6,615 | 6,382 | 6,447 | 7,418,200 |
| 2026/05/08 | 6,448 | 6,591 | 6,401 | 6,460 | 8,585,500 |
| 2026/05/07 | 6,377 | 6,636 | 6,349 | 6,448 | 12,043,300 |
| 2026/05/01 | 6,269 | 6,330 | 6,061 | 6,071 | 6,295,700 |
| 2026/04/30 | 6,398 | 6,490 | 6,115 | 6,231 | 13,025,200 |
| 2026/04/28 | 6,048 | 6,231 | 5,955 | 6,078 | 9,526,000 |
| 2026/04/27 | 6,039 | 6,129 | 5,943 | 6,048 | 7,729,900 |
| 2026/04/24 | 5,959 | 6,010 | 5,814 | 5,999 | 4,219,000 |
| 2026/04/23 | 5,869 | 5,905 | 5,739 | 5,881 | 7,685,300 |
| 2026/04/22 | 5,901 | 5,938 | 5,845 | 5,935 | 4,450,800 |
| 2026/04/21 | 6,100 | 6,160 | 6,028 | 6,028 | 5,315,200 |
| 2026/04/20 | 5,883 | 6,107 | 5,866 | 6,088 | 5,914,100 |
| 2026/04/17 | 5,904 | 5,944 | 5,799 | 5,799 | 5,511,200 |
| 2026/04/16 | 5,878 | 5,981 | 5,878 | 5,975 | 4,956,600 |
| 2026/04/15 | 5,990 | 5,998 | 5,777 | 5,811 | 5,117,500 |
| 2026/04/14 | 5,914 | 5,921 | 5,835 | 5,859 | 5,422,000 |
| 2026/04/13 | 5,742 | 5,867 | 5,704 | 5,814 | 4,120,200 |
| 2026/04/10 | 5,700 | 5,853 | 5,664 | 5,813 | 6,068,800 |
| 2026/04/09 | 5,670 | 5,710 | 5,590 | 5,639 | 5,402,400 |
| 2026/04/08 | 5,595 | 5,648 | 5,546 | 5,619 | 5,868,900 |
| 2026/04/07 | 5,349 | 5,391 | 5,310 | 5,386 | 3,475,800 |
| 2026/04/06 | 5,300 | 5,406 | 5,299 | 5,300 | 3,453,100 |
| 2026/04/03 | 5,344 | 5,377 | 5,289 | 5,306 | 3,487,500 |
| 2026/03/27 | 5,380 | 5,415 | 5,234 | 5,335 | 7,564,900 |
| 2026/03/26 | 5,578 | 5,709 | 5,383 | 5,456 | 4,881,300 |
| 2026/03/25 | 5,432 | 5,557 | 5,405 | 5,539 | 5,387,700 |
| 2026/03/24 | 5,319 | 5,319 | 5,178 | 5,275 | 3,909,300 |
| 2026/03/23 | 5,183 | 5,237 | 5,069 | 5,144 | 7,279,000 |
| 2026/03/19 | 5,539 | 5,597 | 5,478 | 5,483 | 7,867,000 |
| 2026/03/18 | 5,550 | 5,664 | 5,502 | 5,639 | 4,594,900 |
| 2026/03/17 | 5,453 | 5,516 | 5,412 | 5,459 | 4,902,000 |
| 2026/03/16 | 5,425 | 5,470 | 5,290 | 5,353 | 5,855,300 |
| 2026/03/13 | 5,338 | 5,480 | 5,337 | 5,456 | 4,956,800 |
| 2026/03/12 | 5,406 | 5,575 | 5,405 | 5,523 | 4,972,300 |
| 2026/03/11 | 5,500 | 5,569 | 5,463 | 5,499 | 5,716,200 |
| 2026/03/10 | 5,335 | 5,483 | 5,301 | 5,417 | 5,815,000 |
| 2026/03/09 | 5,170 | 5,259 | 5,077 | 5,235 | 7,878,000 |
| 2026/03/06 | 5,490 | 5,534 | 5,370 | 5,518 | 5,275,600 |
| 2026/03/05 | 5,700 | 5,775 | 5,534 | 5,618 | 8,046,400 |
| 2026/03/04 | 5,520 | 5,627 | 5,324 | 5,469 | 9,337,700 |
| 2026/03/03 | 5,925 | 5,950 | 5,634 | 5,634 | 13,169,300 |
| 2026/03/02 | 5,850 | 5,997 | 5,795 | 5,994 | 5,233,000 |
| 2026/02/27 | 5,857 | 6,018 | 5,851 | 5,991 | 8,186,300 |
| 2026/02/26 | 5,900 | 6,060 | 5,850 | 5,870 | 8,464,800 |
| 2026/02/25 | 5,950 | 5,955 | 5,716 | 5,860 | 8,492,100 |
| 2026/02/24 | 5,922 | 5,947 | 5,790 | 5,916 | 8,972,200 |
| 2026/02/20 | 5,695 | 5,850 | 5,615 | 5,850 | 6,983,300 |
| 2026/02/19 | 5,645 | 5,780 | 5,630 | 5,731 | 6,508,200 |
| 2026/02/18 | 5,556 | 5,658 | 5,514 | 5,625 | 5,949,700 |
| 2026/02/17 | 5,500 | 5,509 | 5,368 | 5,467 | 5,791,500 |
| 2026/02/16 | 5,643 | 5,646 | 5,519 | 5,519 | 5,102,500 |
| 2026/02/13 | 5,721 | 5,786 | 5,575 | 5,590 | 10,815,500 |
| 2026/02/12 | 5,850 | 5,941 | 5,792 | 5,821 | 8,968,100 |
| 2026/02/10 | 5,889 | 5,902 | 5,750 | 5,814 | 9,494,900 |
| 2026/02/09 | 5,979 | 5,990 | 5,688 | 5,753 | 11,348,200 |
| 2026/02/06 | 5,285 | 5,510 | 5,281 | 5,479 | 6,973,800 |
| 2026/02/05 | 5,322 | 5,402 | 5,256 | 5,358 | 11,376,600 |
| 2026/02/04 | 5,150 | 5,383 | 5,085 | 5,383 | 14,837,800 |
| 2026/02/03 | 4,922 | 5,000 | 4,900 | 5,000 | 5,977,300 |
| 2026/02/02 | 4,900 | 4,984 | 4,802 | 4,811 | 5,878,600 |
| 2026/01/30 | 4,850 | 4,864 | 4,781 | 4,830 | 6,250,400 |
| 2026/01/29 | 4,809 | 4,849 | 4,762 | 4,812 | 6,376,700 |
| 2026/01/28 | 4,791 | 4,815 | 4,765 | 4,804 | 5,381,100 |
| 2026/01/27 | 4,865 | 4,894 | 4,764 | 4,886 | 6,097,900 |
| 2026/01/26 | 4,853 | 4,904 | 4,837 | 4,866 | 5,500,700 |
| 2026/01/23 | 5,030 | 5,038 | 4,941 | 4,966 | 3,962,500 |
| 2026/01/22 | 5,023 | 5,040 | 4,951 | 4,979 | 3,856,800 |
| 2026/01/21 | 4,870 | 4,993 | 4,869 | 4,953 | 4,739,300 |
| 2026/01/20 | 5,098 | 5,100 | 4,971 | 4,971 | 4,626,200 |
| 2026/01/19 | 5,020 | 5,100 | 4,994 | 5,100 | 3,212,700 |
| 2026/01/16 | 5,061 | 5,152 | 5,045 | 5,100 | 5,220,200 |
| 2026/01/15 | 5,052 | 5,114 | 5,039 | 5,079 | 8,302,100 |
| 2026/01/14 | 5,065 | 5,148 | 5,048 | 5,148 | 6,169,300 |
| 2026/01/13 | 4,971 | 5,066 | 4,933 | 5,037 | 8,956,400 |
| 2026/01/09 | 4,671 | 4,754 | 4,649 | 4,735 | 5,913,200 |
| 2026/01/08 | 4,795 | 4,818 | 4,710 | 4,711 | 5,211,600 |
| 2026/01/07 | 4,843 | 4,901 | 4,798 | 4,800 | 4,414,000 |
| 2026/01/06 | 4,847 | 4,917 | 4,808 | 4,913 | 5,385,400 |
| 2026/01/05 | 4,740 | 4,821 | 4,704 | 4,790 | 6,068,600 |
| 2025/12/30 | 4,587 | 4,629 | 4,569 | 4,585 | 2,450,100 |
| 2025/12/29 | 4,617 | 4,648 | 4,587 | 4,619 | 2,619,300 |
| 2025/12/26 | 4,645 | 4,670 | 4,595 | 4,637 | 2,426,600 |
| 2025/12/25 | 4,633 | 4,643 | 4,567 | 4,605 | 1,880,300 |
| 2025/12/24 | 4,649 | 4,667 | 4,608 | 4,608 | 2,825,900 |
| 2025/12/23 | 4,702 | 4,705 | 4,622 | 4,640 | 4,566,800 |
| 2025/12/22 | 4,687 | 4,726 | 4,660 | 4,676 | 4,912,300 |
| 2025/12/19 | 4,549 | 4,612 | 4,513 | 4,596 | 9,177,400 |
| 2025/12/18 | 4,485 | 4,551 | 4,471 | 4,533 | 4,652,900 |
| 2025/12/17 | 4,607 | 4,650 | 4,527 | 4,598 | 5,634,500 |
| 2025/12/16 | 4,789 | 4,825 | 4,675 | 4,677 | 5,786,200 |
| 2025/12/15 | 4,800 | 4,891 | 4,747 | 4,808 | 6,125,400 |
| 2025/12/12 | 4,673 | 4,829 | 4,655 | 4,793 | 8,601,500 |
| 2025/12/11 | 4,646 | 4,678 | 4,574 | 4,603 | 3,979,300 |
| 2025/12/10 | 4,643 | 4,706 | 4,605 | 4,637 | 6,842,100 |
| 2025/12/09 | 4,619 | 4,620 | 4,534 | 4,593 | 5,810,400 |
| 2025/12/08 | 4,481 | 4,621 | 4,448 | 4,621 | 6,137,900 |
| 2025/12/05 | 4,430 | 4,468 | 4,310 | 4,468 | 6,940,600 |
| 2025/12/04 | 4,350 | 4,509 | 4,340 | 4,500 | 7,231,900 |
| 2025/12/03 | 4,440 | 4,440 | 4,306 | 4,339 | 7,330,300 |
| 2025/12/02 | 4,202 | 4,300 | 4,168 | 4,300 | 6,457,200 |
| 2025/12/01 | 4,222 | 4,236 | 4,145 | 4,233 | 6,284,000 |
| 2025/11/28 | 4,218 | 4,261 | 4,196 | 4,223 | 4,497,800 |
| 2025/11/27 | 4,284 | 4,286 | 4,218 | 4,227 | 3,688,300 |
| 2025/11/26 | 4,200 | 4,259 | 4,157 | 4,259 | 5,148,700 |
| 2025/11/25 | 4,184 | 4,210 | 4,148 | 4,150 | 5,598,900 |
| 2025/11/21 | 4,164 | 4,179 | 4,107 | 4,158 | 13,497,700 |
| 2025/11/20 | 4,305 | 4,306 | 4,226 | 4,256 | 5,947,900 |
| 2025/11/19 | 4,070 | 4,110 | 4,002 | 4,024 | 5,015,300 |
| 2025/11/18 | 4,215 | 4,235 | 4,045 | 4,060 | 5,690,700 |
| 2025/11/17 | 4,237 | 4,300 | 4,198 | 4,273 | 4,361,300 |
| 2025/11/14 | 4,203 | 4,241 | 4,180 | 4,237 | 5,088,700 |
| 2025/11/13 | 4,333 | 4,365 | 4,303 | 4,303 | 4,463,300 |
| 2025/11/12 | 4,338 | 4,364 | 4,280 | 4,312 | 5,943,500 |
| 2025/11/11 | 4,400 | 4,412 | 4,304 | 4,338 | 5,369,300 |
| 2025/11/10 | 4,293 | 4,324 | 4,281 | 4,311 | 4,342,400 |
| 2025/11/07 | 4,255 | 4,303 | 4,230 | 4,297 | 6,519,800 |
| 2025/11/06 | 4,366 | 4,403 | 4,313 | 4,374 | 8,222,800 |
| 2025/11/05 | 4,245 | 4,257 | 4,115 | 4,240 | 12,260,900 |
| 2025/11/04 | 4,387 | 4,418 | 4,244 | 4,332 | 18,723,200 |
| 2025/10/31 | 4,220 | 4,360 | 4,197 | 4,317 | 12,776,400 |
| 2025/10/30 | 4,175 | 4,244 | 4,168 | 4,206 | 19,126,200 |
| 2025/10/29 | 4,187 | 4,282 | 4,147 | 4,154 | 9,435,700 |
| 2025/10/28 | 4,078 | 4,135 | 4,042 | 4,080 | 4,932,400 |
| 2025/10/27 | 4,105 | 4,154 | 4,072 | 4,090 | 6,042,300 |
| 2025/10/24 | 4,003 | 4,027 | 3,970 | 4,004 | 5,038,600 |
| 2025/10/23 | 3,890 | 3,957 | 3,872 | 3,954 | 4,287,200 |
| 2025/10/22 | 3,944 | 3,958 | 3,908 | 3,934 | 5,400,900 |
| 2025/10/21 | 3,980 | 3,997 | 3,917 | 3,941 | 5,729,500 |
| 2025/10/20 | 3,905 | 3,955 | 3,896 | 3,955 | 5,199,000 |
| 2025/10/17 | 3,875 | 3,929 | 3,833 | 3,842 | 5,043,100 |
| 2025/10/16 | 3,966 | 3,992 | 3,892 | 3,899 | 4,954,600 |
| 2025/10/15 | 3,816 | 3,953 | 3,806 | 3,939 | 6,152,700 |
| 2025/10/14 | 3,860 | 3,881 | 3,747 | 3,793 | 8,269,800 |
| 2025/10/10 | 4,050 | 4,065 | 3,903 | 3,927 | 6,317,700 |
| 2025/10/09 | 4,132 | 4,140 | 4,049 | 4,078 | 5,337,000 |
| 2025/10/08 | 3,990 | 4,089 | 3,976 | 4,089 | 6,628,600 |
| 2025/10/07 | 4,010 | 4,034 | 3,939 | 3,995 | 6,962,800 |
| 2025/10/06 | 4,000 | 4,012 | 3,934 | 4,005 | 10,896,200 |
| 2025/10/03 | 3,691 | 3,761 | 3,680 | 3,743 | 4,366,200 |
| 2025/10/02 | 3,738 | 3,747 | 3,668 | 3,694 | 4,727,300 |
| 2025/10/01 | 3,786 | 3,797 | 3,692 | 3,715 | 5,532,100 |
| 2025/09/30 | 3,795 | 3,812 | 3,767 | 3,803 | 4,607,700 |
| 2025/09/29 | 3,790 | 3,797 | 3,727 | 3,742 | 3,809,800 |
| 2025/09/26 | 3,819 | 3,854 | 3,799 | 3,815 | 4,545,800 |
| 2025/09/25 | 3,863 | 3,875 | 3,807 | 3,821 | 3,965,000 |
| 2025/09/24 | 3,830 | 3,833 | 3,755 | 3,828 | 3,981,400 |
| 2025/09/22 | 3,792 | 3,822 | 3,774 | 3,793 | 3,070,900 |
| 2025/09/19 | 3,812 | 3,857 | 3,732 | 3,792 | 8,409,700 |
| 2025/09/18 | 3,744 | 3,800 | 3,728 | 3,763 | 3,930,000 |
| 2025/09/17 | 3,790 | 3,798 | 3,744 | 3,744 | 4,137,800 |
| 2025/09/16 | 3,884 | 3,895 | 3,811 | 3,811 | 5,200,000 |
| 2025/09/12 | 3,906 | 3,945 | 3,849 | 3,854 | 8,323,600 |
| 2025/09/11 | 3,734 | 3,773 | 3,725 | 3,766 | 4,725,600 |
| 2025/09/10 | 3,677 | 3,712 | 3,672 | 3,684 | 4,338,400 |
| 2025/09/09 | 3,718 | 3,767 | 3,686 | 3,700 | 5,578,300 |
| 2025/09/08 | 3,657 | 3,696 | 3,631 | 3,659 | 3,790,800 |
| 2025/09/05 | 3,627 | 3,665 | 3,590 | 3,657 | 6,241,700 |
| 2025/09/04 | 3,511 | 3,554 | 3,497 | 3,512 | 4,444,900 |
| 2025/09/03 | 3,508 | 3,525 | 3,454 | 3,474 | 4,821,100 |
| 2025/09/02 | 3,515 | 3,539 | 3,499 | 3,518 | 2,970,400 |
| 2025/09/01 | 3,530 | 3,576 | 3,479 | 3,515 | 2,909,100 |
| 2025/08/29 | 3,625 | 3,633 | 3,548 | 3,552 | 6,101,000 |
| 2025/08/28 | 3,604 | 3,635 | 3,587 | 3,621 | 3,191,800 |
| 2025/08/27 | 3,641 | 3,655 | 3,602 | 3,626 | 3,562,000 |
| 2025/08/26 | 3,698 | 3,717 | 3,641 | 3,641 | 4,457,300 |
| 2025/08/25 | 3,737 | 3,742 | 3,693 | 3,712 | 2,347,800 |