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
1987/12/28 500 505 490 505 1,865,000
1987/12/26 526 526 500 500 1,418,000
1987/12/25 544 544 517 526 1,899,000
1987/12/24 544 545 533 534 1,534,000
1987/12/23 538 543 532 533 1,037,000
1987/12/22 545 547 540 544 1,506,000
1987/12/21 548 548 540 543 1,152,000
1987/12/18 540 540 533 538 1,748,000
1987/12/17 540 543 533 541 898,000
1987/12/16 540 550 532 540 1,264,000
1987/12/15 547 554 528 531 1,436,000
1987/12/14 546 546 541 542 1,239,000
1987/12/11 550 554 546 546 1,395,000
1987/12/10 570 571 556 560 2,019,000
1987/12/09 570 573 558 565 2,438,000
1987/12/08 550 562 545 562 2,505,000
1987/12/07 543 550 538 540 1,731,000
1987/12/05 540 542 538 542 1,716,000
1987/12/04 546 555 540 543 1,570,000
1987/12/03 556 564 543 545 3,151,000
1987/12/02 570 571 560 566 3,903,000
1987/12/01 540 563 535 563 5,199,000
1987/11/30 550 554 540 548 2,469,000
1987/11/28 555 560 553 560 1,798,000
1987/11/27 558 560 555 555 2,379,000
1987/11/26 571 571 558 558 1,663,000
1987/11/25 572 576 565 569 4,988,000
1987/11/24 561 570 555 555 2,901,000
1987/11/20 550 560 549 556 1,773,000
1987/11/19 565 565 555 560 2,469,000
1987/11/18 538 559 538 558 3,025,000
1987/11/17 557 561 548 548 1,753,000
1987/11/16 559 565 556 563 1,817,000
1987/11/13 554 565 551 560 9,009,000
1987/11/12 538 545 525 539 3,814,000
1987/11/11 520 530 500 508 6,342,000
1987/11/10 530 537 516 530 3,033,000
1987/11/09 549 549 539 540 969,000
1987/11/07 544 549 541 548 1,030,000
1987/11/06 549 554 539 554 5,335,000
1987/11/05 540 544 526 534 4,003,000
1987/11/04 550 554 541 545 2,614,000
1987/11/02 561 564 552 560 1,928,000
1987/10/31 565 573 561 561 2,768,000
1987/10/30 558 564 550 555 5,240,000
1987/10/29 540 549 520 520 7,765,000
1987/10/28 565 573 541 550 5,446,000
1987/10/27 532 575 532 575 9,526,000
1987/10/26 590 591 500 531 6,413,000
1987/10/24 575 595 570 580 6,063,000
1987/10/23 585 601 576 585 9,953,000
1987/10/22 640 650 600 601 13,466,000
1987/10/21 610 630 600 610 13,395,000
1987/10/20 560 560 560 560 3,980,000
1987/10/19 661 668 660 660 6,018,000
1987/10/16 679 695 679 694 9,698,000
1987/10/15 680 694 680 683 5,624,000
1987/10/14 711 723 700 700 26,379,000
1987/10/13 685 707 683 699 7,680,000
1987/10/12 696 700 693 695 2,495,000
1987/10/09 716 719 698 698 21,857,000
1987/10/08 690 714 688 710 19,459,000
1987/10/07 686 705 686 688 15,490,000
1987/10/06 700 707 693 701 11,284,000
1987/10/05 705 709 699 699 7,074,000
1987/10/03 683 709 683 709 6,507,000
1987/10/02 687 687 680 685 6,162,000
1987/10/01 698 702 675 677 12,637,000
1987/09/30 703 711 695 703 17,659,000
1987/09/29 716 717 700 705 21,344,000
1987/09/28 707 719 699 716 50,445,000
1987/09/26 705 708 700 702 56,187,000
1987/09/25 688 707 681 695 30,191,000
1987/09/24 702 705 688 690 70,853,000
1987/09/22 665 682 655 682 11,610,000
1987/09/21 683 685 663 665 9,824,000
1987/09/18 685 688 675 675 17,888,000
1987/09/17 678 692 675 680 42,425,000
1987/09/16 665 688 660 688 72,266,000
1987/09/14 650 670 645 670 22,908,000
1987/09/11 625 647 617 640 16,969,000
1987/09/10 601 620 600 615 5,410,000
1987/09/09 617 619 596 599 5,586,000
1987/09/08 601 619 601 614 4,968,000
1987/09/07 610 620 605 607 1,360,000
1987/09/05 613 624 610 611 2,081,000
1987/09/04 619 620 612 614 1,612,000
1987/09/03 606 619 601 609 3,809,000
1987/09/02 616 620 613 615 2,997,000
1987/09/01 631 632 617 626 3,574,000
1987/08/31 631 635 614 625 3,410,000
1987/08/29 630 636 621 635 3,161,000
1987/08/28 621 628 616 628 5,738,000
1987/08/27 623 628 618 623 3,782,000
1987/08/26 642 645 618 618 6,647,000
1987/08/25 633 641 622 632 7,218,000
1987/08/24 620 643 615 630 14,677,000
1987/08/22 610 612 606 609 1,248,000
1987/08/21 620 630 610 612 3,603,000
1987/08/20 607 618 602 618 3,482,000
1987/08/19 595 615 595 615 7,602,000
1987/08/18 644 644 623 625 4,117,000
1987/08/17 649 660 645 645 12,463,000
1987/08/14 650 664 646 659 41,168,000
1987/08/13 620 638 616 630 7,240,000
1987/08/12 623 627 618 625 5,052,000
1987/08/11 616 621 608 617 4,348,000
1987/08/10 605 615 605 613 1,889,000
1987/08/07 615 618 610 610 3,790,000
1987/08/06 604 614 598 612 4,493,000
1987/08/05 591 606 591 594 3,274,000
1987/08/04 600 614 585 590 5,455,000
1987/08/03 611 620 600 600 4,169,000
1987/08/01 616 623 606 620 3,740,000
1987/07/31 638 645 625 626 17,060,000
1987/07/30 621 640 616 633 12,282,000
1987/07/29 595 616 595 616 7,300,000
1987/07/28 603 603 591 599 3,693,000
1987/07/27 600 603 590 593 1,901,000
1987/07/25 600 604 591 600 1,503,000
1987/07/24 588 608 583 608 6,341,000
1987/07/23 583 589 570 588 2,869,000
1987/07/22 600 600 590 593 2,949,000
1987/07/21 590 605 582 603 4,169,000
1987/07/20 614 618 600 600 2,746,000
1987/07/17 596 612 596 612 5,509,000
1987/07/16 596 600 588 595 5,003,000
1987/07/15 597 616 597 606 8,805,000
1987/07/14 607 615 595 599 4,598,000
1987/07/13 630 633 611 617 2,532,000
1987/07/10 621 632 620 630 5,765,000
1987/07/09 610 628 602 623 6,071,000
1987/07/08 646 650 601 610 10,028,000
1987/07/07 660 662 642 642 9,260,000
1987/07/06 663 672 653 663 12,484,000
1987/07/04 663 672 660 663 14,738,000
1987/07/03 687 688 665 666 33,362,000
1987/07/02 661 683 660 680 58,542,000
1987/07/01 675 678 665 665 43,849,000
1987/06/30 650 675 647 675 65,844,000
1987/06/29 663 671 640 649 30,554,000
1987/06/27 665 670 660 662 51,391,000
1987/06/26 660 672 645 672 99,895,000
1987/06/25 610 650 610 650 69,382,000
1987/06/24 610 625 610 620 54,289,000
1987/06/23 585 610 583 610 22,158,000
1987/06/22 581 587 575 585 5,340,000
1987/06/19 590 590 560 585 6,743,000
1987/06/18 594 597 570 588 4,895,000
1987/06/17 599 603 591 597 6,388,000
1987/06/16 604 604 591 594 8,317,000
1987/06/15 606 606 596 603 12,076,000
1987/06/12 603 607 595 599 33,528,000
1987/06/11 585 603 583 601 23,920,000
1987/06/10 590 595 580 580 7,178,000
1987/06/09 602 605 589 589 16,901,000
1987/06/08 585 601 583 601 38,242,000
1987/06/06 585 591 578 581 4,826,000
1987/06/05 593 600 581 581 49,315,000
1987/06/04 573 589 570 588 42,085,000
1987/06/03 555 566 555 560 5,484,000
1987/06/02 570 576 565 565 12,597,000
1987/06/01 560 570 555 567 8,439,000
1987/05/30 560 560 550 550 1,862,000
1987/05/29 560 562 552 555 4,242,000
1987/05/28 563 566 551 553 4,806,000
1987/05/27 570 570 550 562 17,075,000
1987/05/26 542 563 535 558 6,187,000
1987/05/25 530 536 527 534 3,507,000
1987/05/23 521 530 515 527 2,457,000
1987/05/22 525 530 516 524 2,896,000
1987/05/21 531 533 511 515 3,161,000
1987/05/20 520 527 502 524 4,506,000
1987/05/19 525 534 523 525 2,813,000
1987/05/18 525 537 521 525 2,598,000
1987/05/15 559 559 536 540 2,714,000
1987/05/14 564 565 550 550 5,713,000
1987/05/13 555 558 542 546 3,251,000
1987/05/12 559 565 550 555 3,766,000
1987/05/11 564 572 555 565 8,525,000
1987/05/08 556 564 547 555 6,090,000
1987/05/07 546 560 543 546 3,523,000
1987/05/06 564 564 535 543 3,751,000
1987/05/02 561 565 558 558 3,991,000
1987/05/01 580 580 550 551 12,762,000
1987/04/30 557 571 543 570 19,401,000
1987/04/28 530 547 510 537 13,475,000
1987/04/27 506 545 506 520 7,989,000
1987/04/25 520 525 510 515 3,702,000
1987/04/24 535 538 521 526 5,152,000
1987/04/23 550 557 535 540 6,871,000
1987/04/22 536 563 535 555 15,866,000
1987/04/21 540 543 532 535 3,512,000
1987/04/20 530 549 530 540 8,276,000
1987/04/17 541 543 530 530 4,492,000
1987/04/16 533 539 525 531 5,949,000
1987/04/15 540 544 512 513 7,712,000
1987/04/14 508 547 507 540 5,791,000
1987/04/13 530 530 504 515 4,328,000
1987/04/10 530 549 530 535 7,205,000
1987/04/09 580 582 548 560 10,552,000
1987/04/08 580 582 566 570 14,986,000
1987/04/07 570 594 567 582 65,182,000
1987/04/06 544 566 536 565 13,226,000
1987/04/04 545 555 535 536 5,672,000
1987/04/03 547 560 536 555 21,210,000
1987/04/02 509 545 505 522 13,940,000
1987/04/01 510 510 496 503 9,993,000
1987/03/31 471 508 471 505 7,160,000
1987/03/30 480 493 479 481 6,780,000
1987/03/28 516 525 515 515 5,508,000
1987/03/27 557 557 526 531 13,507,000
1987/03/26 530 539 519 520 6,832,000
1987/03/25 536 538 514 519 7,279,000
1987/03/24 565 566 530 533 9,978,000
1987/03/23 585 588 560 561 26,622,000
1987/03/20 554 578 550 575 19,050,000
1987/03/19 563 565 540 545 7,499,000
1987/03/18 574 574 559 560 22,028,000
1987/03/17 563 564 555 557 9,464,000
1987/03/16 575 585 553 553 30,447,000
1987/03/13 559 575 557 574 38,305,000
1987/03/12 575 575 555 560 28,259,000
1987/03/11 550 576 549 571 74,857,000
1987/03/10 552 552 542 545 54,789,000
1987/03/09 514 533 511 532 43,523,000
1987/03/07 503 512 500 510 7,899,000
1987/03/06 500 504 495 500 9,944,000
1987/03/05 509 509 496 496 5,010,000
1987/03/04 502 509 497 499 6,373,000
1987/03/03 510 515 495 500 21,240,000
1987/03/02 483 502 481 495 7,168,000
1987/02/28 481 485 476 478 3,620,000
1987/02/27 480 498 480 484 4,106,000
1987/02/26 495 500 485 485 4,511,000
1987/02/25 500 502 491 491 7,536,000
1987/02/24 491 504 490 497 7,099,000
1987/02/23 505 509 495 495 4,333,000
1987/02/20 516 518 500 505 7,807,000
1987/02/19 525 525 515 519 31,595,000
1987/02/18 500 512 496 505 6,449,000
1987/02/17 491 494 485 490 5,699,000
1987/02/16 491 499 490 494 5,549,000
1987/02/13 524 526 490 495 22,710,000
1987/02/12 504 525 500 517 45,367,000
1987/02/10 501 501 492 499 5,053,000
1987/02/09 503 508 498 504 10,577,000
1987/02/07 509 512 496 498 16,526,000
1987/02/06 496 510 495 505 71,641,000
1987/02/05 490 496 485 491 32,069,000
1987/02/04 457 480 455 480 9,645,000
1987/02/03 472 472 460 460 3,639,000
1987/02/02 463 470 460 467 6,411,000
1987/01/31 470 472 453 458 4,979,000
1987/01/30 465 467 455 463 2,654,000
1987/01/29 460 470 451 460 6,650,000
1987/01/28 490 490 450 455 14,799,000
1987/01/27 480 492 475 485 31,865,000
1987/01/26 477 488 473 485 42,535,000
1987/01/24 445 473 440 472 17,573,000
1987/01/23 439 450 435 442 5,650,000
1987/01/22 434 435 423 435 6,563,000
1987/01/21 420 428 415 422 3,107,000
1987/01/20 413 415 409 415 1,828,000
1987/01/19 424 425 408 408 3,048,000
1987/01/16 415 424 411 419 2,317,000
1987/01/14 407 425 407 420 2,971,000
1987/01/13 415 415 406 408 2,078,000
1987/01/12 420 420 415 416 1,120,000
1987/01/09 428 428 420 423 2,061,000
1987/01/08 420 428 418 428 1,056,000
1987/01/07 420 429 420 425 2,409,000
1987/01/06 435 440 418 423 1,473,000
1987/01/05 423 441 421 435 1,749,000

このページの先頭へ