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
2011/12/30 726 738 726 738 4,174,000
2011/12/29 715 726 713 724 5,107,000
2011/12/28 708 719 708 711 3,798,000
2011/12/27 706 710 705 708 1,589,000
2011/12/26 715 717 711 714 2,568,000
2011/12/22 713 715 699 703 4,352,000
2011/12/21 715 722 713 721 3,713,000
2011/12/20 710 712 699 703 4,074,000
2011/12/19 706 710 690 704 4,848,000
2011/12/16 718 722 706 708 8,007,000
2011/12/15 734 736 717 718 7,796,000
2011/12/14 743 754 739 740 7,259,000
2011/12/13 744 749 740 744 6,402,000
2011/12/12 762 765 756 759 4,542,000
2011/12/09 751 759 747 749 14,450,000
2011/12/08 749 772 742 766 12,920,000
2011/12/07 738 752 733 750 6,827,000
2011/12/06 743 748 729 729 4,975,000
2011/12/05 762 762 748 750 4,344,000
2011/12/02 750 753 744 750 5,631,000
2011/12/01 739 756 734 749 12,020,000
2011/11/30 712 717 703 712 6,329,000
2011/11/29 704 728 702 727 5,579,000
2011/11/28 684 702 682 694 5,049,000
2011/11/25 675 685 662 669 8,201,000
2011/11/24 690 695 674 677 7,544,000
2011/11/22 696 708 694 704 4,780,000
2011/11/21 707 710 696 704 5,112,000
2011/11/18 693 710 693 706 8,140,000
2011/11/17 680 711 676 706 8,033,000
2011/11/16 692 701 680 683 5,855,000
2011/11/15 684 696 682 686 3,182,000
2011/11/14 691 699 684 688 4,112,000
2011/11/11 686 691 672 679 6,202,000
2011/11/10 688 691 680 682 7,076,000
2011/11/09 713 715 701 713 3,859,000
2011/11/08 718 720 702 704 4,595,000
2011/11/07 726 727 717 726 5,188,000
2011/11/04 719 732 713 730 6,198,000
2011/11/02 703 711 696 704 5,302,000
2011/11/01 726 734 715 717 5,208,000
2011/10/31 730 760 728 735 13,080,000
2011/10/28 764 770 748 750 5,917,000
2011/10/27 731 750 718 750 5,721,000
2011/10/26 712 736 705 730 5,057,000
2011/10/25 730 741 721 722 7,216,000
2011/10/24 719 733 717 729 6,303,000
2011/10/21 696 712 695 712 5,210,000
2011/10/20 691 697 685 693 5,251,000
2011/10/19 695 703 685 689 6,777,000
2011/10/18 699 707 695 706 6,526,000
2011/10/17 727 729 717 720 4,849,000
2011/10/14 715 715 704 705 6,556,000
2011/10/13 700 725 699 716 11,214,000
2011/10/12 665 689 661 685 5,765,000
2011/10/11 670 675 667 671 8,217,000
2011/10/07 650 654 643 650 6,487,000
2011/10/06 633 640 629 633 8,349,000
2011/10/05 644 644 608 613 10,954,000
2011/10/04 631 644 630 642 11,888,000
2011/10/03 675 677 650 656 6,456,000
2011/09/30 695 699 682 695 7,020,000
2011/09/29 680 692 675 692 6,941,000
2011/09/28 685 694 676 682 5,429,000
2011/09/27 664 683 664 683 5,854,000
2011/09/26 675 678 647 654 10,352,000
2011/09/22 687 687 668 671 7,950,000
2011/09/21 691 694 684 691 4,680,000
2011/09/20 690 692 673 685 7,133,000
2011/09/16 683 699 679 698 7,804,000
2011/09/15 665 673 663 669 8,639,000
2011/09/14 659 672 650 655 8,435,000
2011/09/13 657 666 647 662 10,484,000
2011/09/12 645 659 643 655 13,955,000
2011/09/09 692 695 663 667 17,647,000
2011/09/08 717 719 690 695 8,660,000
2011/09/07 695 702 688 702 8,905,000
2011/09/06 700 702 676 680 16,083,000
2011/09/05 734 737 712 715 9,697,000
2011/09/02 762 765 750 757 7,308,000
2011/09/01 771 778 762 773 6,484,000
2011/08/31 759 763 746 760 7,357,000
2011/08/30 760 769 750 754 9,177,000
2011/08/29 735 751 730 745 11,685,000
2011/08/26 728 733 722 728 13,431,000
2011/08/25 708 734 706 726 12,864,000
2011/08/24 719 724 689 693 10,737,000
2011/08/23 714 717 694 705 13,907,000
2011/08/22 725 733 704 706 14,005,000
2011/08/19 743 750 726 727 13,993,000
2011/08/18 786 787 769 770 6,817,000
2011/08/17 795 799 784 788 6,507,000
2011/08/16 807 815 802 806 7,064,000
2011/08/15 808 810 800 803 4,039,000
2011/08/12 811 813 789 793 7,761,000
2011/08/11 810 819 802 806 10,727,000
2011/08/10 850 850 828 834 6,244,000
2011/08/09 819 831 796 831 9,663,000
2011/08/08 854 859 837 843 5,279,000
2011/08/05 865 880 862 869 10,126,000
2011/08/04 903 904 887 897 14,284,000
2011/08/03 900 908 896 904 8,485,000
2011/08/02 922 924 915 916 6,232,000
2011/08/01 937 943 932 934 7,859,000
2011/07/29 923 932 905 907 13,099,000
2011/07/28 921 928 917 923 5,815,000
2011/07/27 916 928 908 926 7,875,000
2011/07/26 925 933 923 928 4,655,000
2011/07/25 925 933 922 926 5,303,000
2011/07/22 926 929 920 924 6,728,000
2011/07/21 928 931 918 922 5,265,000
2011/07/20 939 944 928 932 6,674,000
2011/07/19 932 935 923 926 4,489,000
2011/07/15 930 942 930 937 3,868,000
2011/07/14 929 936 923 930 5,357,000
2011/07/13 917 938 916 935 5,855,000
2011/07/12 926 928 915 917 7,136,000
2011/07/11 938 947 933 937 4,560,000
2011/07/08 957 959 943 943 6,924,000
2011/07/07 955 964 950 952 10,625,000
2011/07/06 939 958 936 958 6,043,000
2011/07/05 939 945 936 938 3,514,000
2011/07/04 946 948 941 944 3,688,000
2011/07/01 939 940 932 936 4,758,000
2011/06/30 942 942 923 930 5,693,000
2011/06/29 920 930 917 930 7,664,000
2011/06/28 913 918 904 905 10,142,000
2011/06/27 926 926 905 905 6,348,000
2011/06/24 914 930 912 927 7,549,000
2011/06/23 904 912 902 906 5,539,000
2011/06/22 898 917 898 915 7,285,000
2011/06/21 890 903 884 896 7,450,000
2011/06/20 881 897 881 886 8,165,000
2011/06/17 883 884 866 874 6,173,000
2011/06/16 886 893 880 882 4,954,000
2011/06/15 903 906 884 892 8,134,000
2011/06/14 891 904 887 904 4,287,000
2011/06/13 876 891 876 890 4,063,000
2011/06/10 900 907 888 889 9,455,000
2011/06/09 881 888 877 886 6,383,000
2011/06/08 885 886 876 881 6,340,000
2011/06/07 878 897 873 894 6,076,000
2011/06/06 888 901 877 878 8,858,000
2011/06/03 893 905 885 886 6,833,000
2011/06/02 908 912 900 901 7,645,000
2011/06/01 910 923 905 920 7,901,000
2011/05/31 887 916 886 915 9,136,000
2011/05/30 887 894 882 890 2,373,000
2011/05/27 887 902 883 891 4,021,000
2011/05/26 882 890 880 890 6,337,000
2011/05/25 887 891 869 874 7,959,000
2011/05/24 871 889 869 886 8,669,000
2011/05/23 898 899 882 892 6,986,000
2011/05/20 910 923 903 907 6,709,000
2011/05/19 924 925 908 911 5,630,000
2011/05/18 891 917 890 917 9,569,000
2011/05/17 892 901 880 897 9,910,000
2011/05/16 867 905 858 904 27,708,000
2011/05/13 879 882 855 865 6,102,000
2011/05/12 882 897 876 876 8,531,000
2011/05/11 892 896 884 886 7,912,000
2011/05/10 876 890 876 885 8,914,000
2011/05/09 899 902 870 874 7,497,000
2011/05/06 884 900 880 898 6,324,000
2011/05/02 906 907 893 899 4,451,000
2011/04/28 884 892 878 891 7,985,000
2011/04/27 867 876 866 874 5,483,000
2011/04/26 866 867 856 861 4,790,000
2011/04/25 887 896 875 877 4,252,000
2011/04/22 874 889 872 886 6,626,000
2011/04/21 870 888 868 884 11,458,000
2011/04/20 855 862 851 856 5,247,000
2011/04/19 847 854 840 845 5,144,000
2011/04/18 861 863 853 856 4,524,000
2011/04/15 862 872 855 859 6,013,000
2011/04/14 867 874 861 870 7,540,000
2011/04/13 854 871 850 867 7,371,000
2011/04/12 860 871 856 860 6,914,000
2011/04/11 889 889 873 876 6,796,000
2011/04/08 867 898 863 892 13,112,000
2011/04/07 880 893 876 879 9,075,000
2011/04/06 904 905 874 879 18,480,000
2011/04/05 929 932 915 919 8,167,000
2011/04/04 950 950 925 935 8,355,000
2011/04/01 980 980 958 958 8,327,000
2011/03/31 978 984 963 982 6,894,000
2011/03/30 960 975 947 972 9,006,000
2011/03/29 950 959 934 953 8,832,000
2011/03/28 959 959 942 956 8,216,000
2011/03/25 975 977 950 960 9,084,000
2011/03/24 947 977 946 972 13,027,000
2011/03/23 945 955 923 946 11,564,000
2011/03/22 950 950 935 943 11,253,000
2011/03/18 928 934 898 907 15,271,000
2011/03/17 880 918 872 895 28,579,000
2011/03/16 904 906 878 900 28,520,000
2011/03/15 810 826 706 784 20,443,000
2011/03/14 834 870 831 836 12,842,000
2011/03/11 923 933 915 924 13,111,000
2011/03/10 963 964 931 938 12,699,000
2011/03/09 967 976 962 966 9,004,000
2011/03/08 962 972 952 955 5,537,000
2011/03/07 979 980 955 962 7,177,000
2011/03/04 988 991 974 988 7,648,000
2011/03/03 965 975 962 972 5,700,000
2011/03/02 967 976 957 965 9,633,000
2011/03/01 965 986 964 983 12,000,000
2011/02/28 937 971 933 967 13,025,000
2011/02/25 934 942 931 939 7,601,000
2011/02/24 928 944 926 931 11,925,000
2011/02/23 940 944 929 931 13,176,000
2011/02/22 956 960 941 942 10,916,000
2011/02/21 984 984 965 970 9,314,000
2011/02/18 985 988 976 983 4,653,000
2011/02/17 1,008 1,008 982 986 7,353,000
2011/02/16 999 1,009 991 993 10,723,000
2011/02/15 991 999 986 993 7,009,000
2011/02/14 976 993 972 993 8,697,000
2011/02/10 983 985 974 976 9,745,000
2011/02/09 1,000 1,007 985 989 8,708,000
2011/02/08 1,009 1,010 988 989 11,682,000
2011/02/07 1,016 1,021 1,004 1,008 7,587,000
2011/02/04 1,008 1,020 1,007 1,014 9,061,000
2011/02/03 1,011 1,014 989 995 16,422,000
2011/02/02 936 999 936 996 30,259,000
2011/02/01 907 928 907 927 6,526,000
2011/01/31 911 913 897 905 6,758,000
2011/01/28 932 937 920 928 5,810,000
2011/01/27 928 933 916 930 6,434,000
2011/01/26 920 924 915 915 3,658,000
2011/01/25 906 928 901 925 8,293,000
2011/01/24 893 903 890 902 6,379,000
2011/01/21 921 921 888 893 7,970,000
2011/01/20 932 937 916 918 7,239,000
2011/01/19 928 937 921 937 6,896,000
2011/01/18 916 927 915 925 4,265,000
2011/01/17 924 929 918 920 7,440,000
2011/01/14 922 928 913 913 9,685,000
2011/01/13 922 925 906 917 9,022,000
2011/01/12 903 920 903 907 12,229,000
2011/01/11 872 899 870 897 11,494,000
2011/01/07 874 874 869 872 4,975,000
2011/01/06 878 882 875 877 9,259,000
2011/01/05 865 868 862 868 5,094,000
2011/01/04 862 869 860 861 6,726,000

このページの先頭へ