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
1992/12/30 486 490 485 485 386,000
1992/12/29 486 492 481 489 828,000
1992/12/28 489 489 481 481 919,000
1992/12/25 492 494 489 489 2,029,000
1992/12/24 488 492 487 489 1,499,000
1992/12/22 489 492 486 486 1,908,000
1992/12/21 492 492 486 488 1,557,000
1992/12/18 483 492 481 490 3,407,000
1992/12/17 468 478 468 478 1,094,000
1992/12/16 476 483 472 472 1,200,000
1992/12/15 470 480 470 480 825,000
1992/12/14 468 475 468 469 476,000
1992/12/11 483 485 472 476 2,272,000
1992/12/10 477 488 471 480 4,958,000
1992/12/09 452 457 452 457 604,000
1992/12/08 450 455 446 452 711,000
1992/12/07 455 456 451 453 498,000
1992/12/04 457 462 452 459 335,000
1992/12/03 466 470 457 462 514,000
1992/12/02 464 466 459 462 472,000
1992/12/01 470 477 463 464 1,523,000
1992/11/30 465 479 463 479 1,681,000
1992/11/27 467 471 461 461 1,078,000
1992/11/26 459 474 454 472 1,930,000
1992/11/25 448 460 448 459 1,781,000
1992/11/24 450 454 447 453 436,000
1992/11/20 452 459 445 450 1,172,000
1992/11/19 452 460 443 453 939,000
1992/11/18 438 456 437 452 1,295,000
1992/11/17 438 441 436 438 1,342,000
1992/11/16 442 445 440 440 419,000
1992/11/13 445 446 440 445 2,506,000
1992/11/12 439 444 431 439 991,000
1992/11/11 437 439 433 439 595,000
1992/11/10 434 438 431 437 975,000
1992/11/09 443 443 431 432 414,000
1992/11/06 441 445 437 444 562,000
1992/11/05 445 448 441 446 828,000
1992/11/04 438 446 433 446 576,000
1992/11/02 431 435 430 435 330,000
1992/10/30 440 441 431 439 942,000
1992/10/29 438 443 435 442 314,000
1992/10/28 443 443 437 443 464,000
1992/10/27 446 446 439 444 591,000
1992/10/26 445 450 441 441 1,484,000
1992/10/23 440 445 433 443 897,000
1992/10/22 438 447 438 443 1,010,000
1992/10/21 441 443 435 441 740,000
1992/10/20 446 446 435 438 1,227,000
1992/10/19 446 446 441 441 1,053,000
1992/10/16 451 453 446 446 1,005,000
1992/10/15 448 455 446 455 472,000
1992/10/14 454 457 448 450 1,255,000
1992/10/13 445 453 442 453 1,449,000
1992/10/12 436 444 436 444 955,000
1992/10/09 439 443 435 436 2,202,000
1992/10/08 438 443 435 443 714,000
1992/10/07 443 444 433 433 685,000
1992/10/06 443 445 436 442 1,045,000
1992/10/05 437 445 433 438 751,000
1992/10/02 447 449 440 447 907,000
1992/10/01 446 452 436 447 1,503,000
1992/09/30 456 465 445 445 1,455,000
1992/09/29 470 475 451 455 791,000
1992/09/28 481 486 470 471 724,000
1992/09/25 486 494 485 490 1,542,000
1992/09/24 504 505 490 495 1,130,000
1992/09/22 488 504 487 502 2,123,000
1992/09/21 486 495 485 495 1,438,000
1992/09/18 478 485 474 476 1,235,000
1992/09/17 489 494 483 488 730,000
1992/09/16 489 494 485 489 662,000
1992/09/14 498 498 489 489 464,000
1992/09/11 490 497 483 488 2,769,000
1992/09/10 499 508 495 495 2,671,000
1992/09/09 486 500 483 495 970,000
1992/09/08 491 499 481 481 994,000
1992/09/07 496 503 491 491 1,844,000
1992/09/04 500 503 490 496 1,934,000
1992/09/03 475 504 470 490 1,436,000
1992/09/02 478 483 471 475 949,000
1992/09/01 491 497 480 485 1,100,000
1992/08/31 500 505 490 501 1,373,000
1992/08/28 492 519 489 510 3,304,000
1992/08/27 475 502 475 497 4,220,000
1992/08/26 476 484 465 465 644,000
1992/08/25 483 493 471 487 2,175,000
1992/08/24 475 493 461 488 1,995,000
1992/08/21 448 479 448 470 1,662,000
1992/08/20 435 456 425 448 880,000
1992/08/19 407 430 405 425 538,000
1992/08/18 420 423 405 405 612,000
1992/08/17 415 429 412 428 856,000
1992/08/14 402 418 402 410 1,272,000
1992/08/13 411 415 405 405 680,000
1992/08/12 418 423 410 410 901,000
1992/08/11 436 437 420 423 659,000
1992/08/10 437 437 425 435 703,000
1992/08/07 440 442 435 440 735,000
1992/08/06 449 453 442 444 749,000
1992/08/05 445 453 444 450 1,482,000
1992/08/04 445 452 441 445 516,000
1992/08/03 450 455 441 446 830,000
1992/07/31 444 457 444 455 1,255,000
1992/07/30 444 455 440 446 1,397,000
1992/07/29 444 448 435 440 1,461,000
1992/07/28 436 447 435 441 1,006,000
1992/07/27 451 453 435 436 1,059,000
1992/07/24 456 463 445 445 2,018,000
1992/07/23 436 460 431 456 1,155,000
1992/07/22 454 454 440 445 986,000
1992/07/21 445 454 441 454 860,000
1992/07/20 464 464 445 448 1,169,000
1992/07/17 472 475 465 468 1,067,000
1992/07/16 474 481 473 476 2,033,000
1992/07/15 465 473 465 473 1,385,000
1992/07/14 470 475 462 463 820,000
1992/07/13 465 475 462 475 843,000
1992/07/10 479 480 470 470 1,108,000
1992/07/09 470 480 470 471 1,118,000
1992/07/08 455 475 454 470 906,000
1992/07/07 468 469 460 464 472,000
1992/07/06 477 480 471 471 324,000
1992/07/03 482 488 480 480 813,000
1992/07/02 480 490 475 485 2,574,000
1992/07/01 475 484 462 483 1,348,000
1992/06/30 465 475 460 474 777,000
1992/06/29 461 465 451 460 906,000
1992/06/26 470 470 451 451 765,000
1992/06/25 450 474 448 472 1,852,000
1992/06/24 452 457 443 448 656,000
1992/06/23 446 455 445 452 1,156,000
1992/06/22 466 468 441 445 1,215,000
1992/06/19 450 465 446 456 867,000
1992/06/18 460 463 442 445 1,612,000
1992/06/17 463 466 455 465 1,130,000
1992/06/16 468 469 461 465 1,056,000
1992/06/15 470 472 462 463 1,070,000
1992/06/12 482 485 472 472 3,650,000
1992/06/11 490 490 486 487 899,000
1992/06/10 489 498 488 495 3,001,000
1992/06/09 479 489 479 489 594,000
1992/06/08 481 484 475 484 667,000
1992/06/05 480 485 480 484 540,000
1992/06/04 485 488 482 482 700,000
1992/06/03 488 494 484 484 792,000
1992/06/02 485 495 485 487 526,000
1992/06/01 487 490 485 487 822,000
1992/05/29 486 492 483 492 1,216,000
1992/05/28 486 498 484 485 1,392,000
1992/05/27 496 499 485 485 1,419,000
1992/05/26 501 506 500 500 980,000
1992/05/25 501 510 496 507 1,802,000
1992/05/22 503 503 495 496 1,163,000
1992/05/21 505 507 501 503 652,000
1992/05/20 508 508 501 501 1,328,000
1992/05/19 501 505 499 504 1,233,000
1992/05/18 498 505 493 499 1,533,000
1992/05/15 501 508 488 488 1,593,000
1992/05/14 507 512 505 510 1,605,000
1992/05/13 511 518 501 505 950,000
1992/05/12 524 524 515 518 1,807,000
1992/05/11 515 524 515 518 2,689,000
1992/05/08 508 515 505 511 2,176,000
1992/05/07 500 511 495 510 3,689,000
1992/05/06 491 500 491 498 1,496,000
1992/05/01 493 498 486 486 870,000
1992/04/30 498 500 494 498 2,071,000
1992/04/28 499 500 495 496 1,438,000
1992/04/27 497 501 491 497 1,629,000
1992/04/24 497 503 491 501 3,935,000
1992/04/23 480 497 480 495 3,222,000
1992/04/22 487 490 471 479 2,297,000
1992/04/21 486 498 485 490 1,028,000
1992/04/20 500 500 485 488 1,113,000
1992/04/17 500 504 494 495 1,557,000
1992/04/16 508 513 501 504 3,231,000
1992/04/15 500 509 497 503 3,945,000
1992/04/14 483 501 472 495 1,981,000
1992/04/13 500 500 480 480 1,795,000
1992/04/10 475 504 475 500 3,291,000
1992/04/09 467 481 465 465 1,839,000
1992/04/08 474 480 467 467 1,019,000
1992/04/07 490 493 483 489 794,000
1992/04/06 485 494 480 493 1,878,000
1992/04/03 470 480 457 480 2,169,000
1992/04/02 476 479 455 467 2,162,000
1992/04/01 490 490 476 481 1,633,000
1992/03/31 490 498 485 490 1,442,000
1992/03/30 485 493 483 483 681,000
1992/03/27 496 499 490 490 1,602,000
1992/03/26 499 504 495 497 1,203,000
1992/03/25 480 507 479 499 3,020,000
1992/03/24 478 482 475 479 2,105,000
1992/03/23 475 479 472 477 1,918,000
1992/03/19 465 475 463 465 4,852,000
1992/03/18 479 480 460 460 1,430,000
1992/03/17 483 491 480 480 2,329,000
1992/03/16 496 496 479 480 1,713,000
1992/03/13 487 498 487 491 3,215,000
1992/03/12 485 505 483 492 1,144,000
1992/03/11 495 495 485 495 1,406,000
1992/03/10 496 500 493 496 1,218,000
1992/03/09 501 509 498 499 803,000
1992/03/06 499 508 499 501 787,000
1992/03/05 506 510 498 498 1,912,000
1992/03/04 513 520 510 511 1,225,000
1992/03/03 532 536 523 523 804,000
1992/03/02 538 539 536 536 494,000
1992/02/28 533 542 530 539 1,205,000
1992/02/27 533 539 530 531 807,000
1992/02/26 532 540 531 534 682,000
1992/02/25 529 540 529 530 1,295,000
1992/02/24 537 537 528 528 402,000
1992/02/21 532 550 528 538 1,601,000
1992/02/20 537 537 521 522 1,542,000
1992/02/19 530 533 521 527 1,236,000
1992/02/18 550 550 536 536 1,231,000
1992/02/17 540 551 540 550 1,067,000
1992/02/14 551 554 544 544 1,532,000
1992/02/13 550 557 550 551 821,000
1992/02/12 560 560 553 557 1,036,000
1992/02/10 558 569 554 564 619,000
1992/02/07 567 572 558 563 1,040,000
1992/02/06 573 575 560 562 1,126,000
1992/02/05 575 583 571 573 607,000
1992/02/04 566 585 564 585 1,261,000
1992/02/03 571 578 569 569 551,000
1992/01/31 575 587 570 571 1,889,000
1992/01/30 552 584 552 570 958,000
1992/01/29 565 570 556 558 689,000
1992/01/28 569 570 565 565 689,000
1992/01/27 568 570 566 570 722,000
1992/01/24 565 573 564 570 2,154,000
1992/01/23 567 577 567 571 2,034,000
1992/01/22 555 569 550 567 2,428,000
1992/01/21 555 570 550 555 1,344,000
1992/01/20 560 562 553 558 1,174,000
1992/01/17 563 569 558 562 868,000
1992/01/16 560 567 559 565 1,518,000
1992/01/14 555 573 551 556 684,000
1992/01/13 555 560 550 550 647,000
1992/01/10 564 565 555 557 592,000
1992/01/09 567 574 563 574 643,000
1992/01/08 582 585 565 567 578,000
1992/01/07 587 595 582 582 444,000
1992/01/06 597 597 587 597 594,000

このページの先頭へ