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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 3,676 | 3,721 | 3,676 | 3,699 | 3,163,400 |
| 2025/08/21 | 3,675 | 3,708 | 3,656 | 3,676 | 3,311,800 |
| 2025/08/20 | 3,700 | 3,723 | 3,642 | 3,692 | 5,159,400 |
| 2025/08/19 | 3,678 | 3,800 | 3,669 | 3,770 | 7,029,900 |
| 2025/08/18 | 3,668 | 3,705 | 3,600 | 3,679 | 4,990,800 |
| 2025/08/15 | 3,633 | 3,649 | 3,602 | 3,625 | 5,262,000 |
| 2025/08/14 | 3,670 | 3,698 | 3,628 | 3,644 | 4,985,800 |
| 2025/08/13 | 3,668 | 3,743 | 3,666 | 3,705 | 6,472,600 |
| 2025/08/12 | 3,599 | 3,704 | 3,586 | 3,666 | 7,751,600 |
| 2025/08/08 | 3,660 | 3,666 | 3,603 | 3,614 | 6,391,500 |
| 2025/08/07 | 3,620 | 3,675 | 3,618 | 3,624 | 5,891,600 |
| 2025/08/06 | 3,500 | 3,632 | 3,495 | 3,578 | 7,591,800 |
| 2025/08/05 | 3,482 | 3,505 | 3,456 | 3,490 | 4,986,000 |
| 2025/08/04 | 3,426 | 3,483 | 3,415 | 3,445 | 5,538,700 |
| 2025/08/01 | 3,658 | 3,696 | 3,475 | 3,496 | 11,835,300 |
| 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 |