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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,510 | 2,513 | 2,445 | 2,449 | 8,063,100 |
| 2024/07/25 | 2,600 | 2,607 | 2,508 | 2,514 | 8,039,400 |
| 2024/07/24 | 2,677 | 2,738 | 2,662 | 2,662 | 5,833,000 |
| 2024/07/23 | 2,740 | 2,749 | 2,692 | 2,692 | 4,396,600 |
| 2024/07/22 | 2,788 | 2,788 | 2,716 | 2,717 | 4,673,700 |
| 2024/07/19 | 2,781 | 2,822 | 2,765 | 2,789 | 4,551,300 |
| 2024/07/18 | 2,808 | 2,844 | 2,804 | 2,804 | 4,849,800 |
| 2024/07/17 | 2,880 | 2,925 | 2,867 | 2,885 | 6,501,200 |
| 2024/07/16 | 2,780 | 2,868 | 2,767 | 2,851 | 6,533,900 |
| 2024/07/12 | 2,790 | 2,809 | 2,751 | 2,776 | 5,959,800 |
| 2024/07/11 | 2,878 | 2,916 | 2,816 | 2,840 | 9,056,900 |
| 2024/07/10 | 2,716 | 2,831 | 2,703 | 2,811 | 11,660,300 |
| 2024/07/09 | 2,736 | 2,760 | 2,701 | 2,741 | 9,801,600 |
| 2024/07/08 | 2,707 | 2,770 | 2,704 | 2,735 | 10,472,300 |
| 2024/07/05 | 2,653 | 2,757 | 2,652 | 2,718 | 10,121,700 |
| 2024/07/04 | 2,648 | 2,685 | 2,620 | 2,675 | 6,713,400 |
| 2024/07/03 | 2,659 | 2,672 | 2,628 | 2,659 | 8,227,200 |
| 2024/07/02 | 2,571 | 2,626 | 2,536 | 2,614 | 7,666,500 |
| 2024/07/01 | 2,598 | 2,612 | 2,557 | 2,557 | 6,863,800 |
| 2024/06/28 | 2,540 | 2,589 | 2,534 | 2,568 | 8,305,000 |
| 2024/06/27 | 2,513 | 2,523 | 2,496 | 2,508 | 8,450,300 |
| 2024/06/26 | 2,531 | 2,545 | 2,509 | 2,525 | 5,202,800 |
| 2024/06/25 | 2,526 | 2,558 | 2,511 | 2,539 | 6,661,500 |
| 2024/06/24 | 2,474 | 2,531 | 2,468 | 2,510 | 5,424,300 |
| 2024/06/21 | 2,481 | 2,508 | 2,472 | 2,487 | 6,517,200 |
| 2024/06/20 | 2,495 | 2,495 | 2,446 | 2,481 | 5,261,700 |
| 2024/06/19 | 2,520 | 2,529 | 2,488 | 2,511 | 3,757,100 |
| 2024/06/18 | 2,570 | 2,574 | 2,518 | 2,520 | 3,265,500 |
| 2024/06/17 | 2,518 | 2,532 | 2,495 | 2,530 | 4,581,300 |
| 2024/06/14 | 2,483 | 2,567 | 2,480 | 2,554 | 9,273,800 |
| 2024/06/13 | 2,616 | 2,619 | 2,510 | 2,510 | 6,753,300 |
| 2024/06/12 | 2,598 | 2,639 | 2,595 | 2,626 | 6,693,800 |
| 2024/06/11 | 2,650 | 2,668 | 2,610 | 2,612 | 7,945,400 |
| 2024/06/10 | 2,665 | 2,699 | 2,653 | 2,687 | 4,254,800 |
| 2024/06/07 | 2,658 | 2,659 | 2,625 | 2,655 | 4,425,100 |
| 2024/06/06 | 2,666 | 2,679 | 2,633 | 2,640 | 6,338,600 |
| 2024/06/05 | 2,768 | 2,768 | 2,635 | 2,671 | 7,935,600 |
| 2024/06/04 | 2,761 | 2,796 | 2,735 | 2,768 | 8,302,700 |
| 2024/06/03 | 2,773 | 2,816 | 2,726 | 2,755 | 9,089,400 |
| 2024/05/31 | 2,581 | 2,752 | 2,570 | 2,730 | 18,626,500 |
| 2024/05/30 | 2,599 | 2,630 | 2,533 | 2,610 | 11,411,300 |
| 2024/05/29 | 2,816 | 2,847 | 2,564 | 2,699 | 21,669,000 |
| 2024/05/28 | 2,816 | 2,841 | 2,812 | 2,827 | 5,549,800 |
| 2024/05/27 | 2,857 | 2,875 | 2,796 | 2,817 | 11,121,900 |
| 2024/05/24 | 2,827 | 2,860 | 2,801 | 2,832 | 9,472,600 |
| 2024/05/23 | 2,791 | 2,825 | 2,775 | 2,809 | 5,769,500 |
| 2024/05/22 | 2,792 | 2,797 | 2,751 | 2,754 | 3,776,900 |
| 2024/05/21 | 2,826 | 2,838 | 2,807 | 2,818 | 3,382,200 |
| 2024/05/20 | 2,824 | 2,853 | 2,822 | 2,825 | 4,568,700 |
| 2024/05/17 | 2,824 | 2,839 | 2,803 | 2,820 | 4,233,500 |
| 2024/05/16 | 2,815 | 2,831 | 2,801 | 2,823 | 4,449,600 |
| 2024/05/15 | 2,800 | 2,832 | 2,778 | 2,800 | 4,786,600 |
| 2024/05/14 | 2,771 | 2,793 | 2,726 | 2,783 | 5,150,000 |
| 2024/05/13 | 2,743 | 2,778 | 2,735 | 2,751 | 4,490,900 |
| 2024/05/10 | 2,800 | 2,821 | 2,768 | 2,783 | 6,639,000 |
| 2024/05/09 | 2,850 | 2,862 | 2,764 | 2,766 | 6,025,400 |
| 2024/05/08 | 2,849 | 2,865 | 2,817 | 2,817 | 5,596,100 |
| 2024/05/07 | 2,925 | 2,943 | 2,839 | 2,856 | 7,775,600 |
| 2024/05/02 | 2,838 | 2,868 | 2,812 | 2,836 | 10,436,700 |
| 2024/05/01 | 2,823 | 2,857 | 2,771 | 2,850 | 16,538,900 |
| 2024/04/30 | 2,643 | 2,832 | 2,571 | 2,773 | 35,630,000 |
| 2024/04/26 | 2,380 | 2,414 | 2,352 | 2,393 | 9,789,600 |
| 2024/04/25 | 2,403 | 2,428 | 2,397 | 2,397 | 6,759,400 |
| 2024/04/24 | 2,435 | 2,495 | 2,413 | 2,488 | 5,428,800 |
| 2024/04/23 | 2,457 | 2,466 | 2,408 | 2,425 | 4,804,500 |
| 2024/04/22 | 2,494 | 2,528 | 2,433 | 2,452 | 4,258,700 |
| 2024/04/19 | 2,491 | 2,512 | 2,431 | 2,458 | 6,224,300 |
| 2024/04/18 | 2,463 | 2,514 | 2,449 | 2,494 | 4,085,600 |
| 2024/04/17 | 2,531 | 2,532 | 2,468 | 2,477 | 5,095,600 |
| 2024/04/16 | 2,547 | 2,562 | 2,499 | 2,523 | 6,084,800 |
| 2024/04/15 | 2,540 | 2,582 | 2,530 | 2,579 | 5,261,700 |
| 2024/04/12 | 2,584 | 2,611 | 2,545 | 2,571 | 7,539,800 |
| 2024/04/11 | 2,500 | 2,598 | 2,489 | 2,590 | 7,985,400 |
| 2024/04/10 | 2,483 | 2,528 | 2,479 | 2,507 | 3,990,300 |
| 2024/04/09 | 2,460 | 2,518 | 2,456 | 2,518 | 5,886,100 |
| 2024/04/08 | 2,405 | 2,454 | 2,398 | 2,435 | 4,318,500 |
| 2024/04/05 | 2,380 | 2,404 | 2,354 | 2,372 | 6,561,600 |
| 2024/04/04 | 2,436 | 2,458 | 2,420 | 2,429 | 6,521,200 |
| 2024/04/03 | 2,450 | 2,485 | 2,422 | 2,424 | 6,053,200 |
| 2024/04/02 | 2,471 | 2,517 | 2,460 | 2,472 | 5,196,900 |
| 2024/04/01 | 2,538 | 2,554 | 2,454 | 2,471 | 4,583,400 |
| 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 |