6503 三菱電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,837.5 | 2,867.5 | 2,812 | 2,836 | 10,436,700 | 2,836 |
| 2024-05-01 | 2,823 | 2,857 | 2,770.5 | 2,850 | 16,538,900 | 2,850 |
| 2024-04-30 | 2,643 | 2,831.5 | 2,571 | 2,773 | 35,630,000 | 2,773 |
| 2024-04-26 | 2,380 | 2,414 | 2,351.5 | 2,393 | 9,789,600 | 2,393 |
| 2024-04-25 | 2,403 | 2,428 | 2,396.5 | 2,397 | 6,759,400 | 2,397 |
| 2024-04-24 | 2,435 | 2,494.5 | 2,413 | 2,488 | 5,428,800 | 2,488 |
| 2024-04-23 | 2,457 | 2,466 | 2,408 | 2,425 | 4,804,500 | 2,425 |
| 2024-04-22 | 2,494 | 2,527.5 | 2,432.5 | 2,451.5 | 4,258,700 | 2,451.50 |
| 2024-04-19 | 2,490.5 | 2,512 | 2,431 | 2,458 | 6,224,300 | 2,458 |
| 2024-04-18 | 2,463 | 2,514 | 2,448.5 | 2,493.5 | 4,085,600 | 2,493.50 |
| 2024-04-17 | 2,530.5 | 2,532 | 2,468 | 2,476.5 | 5,095,600 | 2,476.50 |
| 2024-04-16 | 2,546.5 | 2,561.5 | 2,498.5 | 2,522.5 | 6,084,800 | 2,522.50 |
| 2024-04-15 | 2,540 | 2,582 | 2,529.5 | 2,578.5 | 5,261,700 | 2,578.50 |
| 2024-04-12 | 2,584 | 2,610.5 | 2,544.5 | 2,570.5 | 7,539,800 | 2,570.50 |
| 2024-04-11 | 2,500 | 2,597.5 | 2,488.5 | 2,589.5 | 7,985,400 | 2,589.50 |
| 2024-04-10 | 2,483 | 2,527.5 | 2,479 | 2,506.5 | 3,990,300 | 2,506.50 |
| 2024-04-09 | 2,460 | 2,517.5 | 2,456 | 2,517.5 | 5,886,100 | 2,517.50 |
| 2024-04-08 | 2,405 | 2,453.5 | 2,397.5 | 2,434.5 | 4,318,500 | 2,434.50 |
| 2024-04-05 | 2,380 | 2,403.5 | 2,353.5 | 2,371.5 | 6,561,600 | 2,371.50 |
| 2024-04-04 | 2,436 | 2,458 | 2,420 | 2,428.5 | 6,521,200 | 2,428.50 |
| 2024-04-03 | 2,450 | 2,485 | 2,422 | 2,424 | 6,053,200 | 2,424 |
| 2024-04-02 | 2,470.5 | 2,516.5 | 2,460 | 2,472 | 5,196,900 | 2,472 |
| 2024-04-01 | 2,538 | 2,554 | 2,453.5 | 2,470.5 | 4,583,400 | 2,470.50 |
| 2024-03-29 | 2,526.5 | 2,528.5 | 2,487 | 2,512 | 4,950,400 | 2,512 |
| 2024-03-28 | 2,549 | 2,556.5 | 2,510 | 2,521.5 | 6,104,100 | 2,521.50 |
| 2024-03-27 | 2,561 | 2,602.5 | 2,561 | 2,575 | 6,999,100 | 2,575 |
| 2024-03-26 | 2,525.5 | 2,578 | 2,517 | 2,554 | 5,359,000 | 2,554 |
| 2024-03-25 | 2,579.5 | 2,586 | 2,543.5 | 2,545.5 | 4,762,400 | 2,545.50 |
| 2024-03-22 | 2,542.5 | 2,600.5 | 2,540.5 | 2,573 | 5,425,400 | 2,573 |
| 2024-03-21 | 2,577.5 | 2,581.5 | 2,540 | 2,551.5 | 7,238,400 | 2,551.50 |
| 2024-03-19 | 2,481.5 | 2,527.5 | 2,474 | 2,527.5 | 5,348,000 | 2,527.50 |
| 2024-03-18 | 2,450 | 2,483.5 | 2,450 | 2,474 | 4,368,100 | 2,474 |
| 2024-03-15 | 2,409 | 2,463 | 2,391 | 2,430.5 | 8,512,500 | 2,430.50 |
| 2024-03-14 | 2,376 | 2,400.5 | 2,355.5 | 2,394 | 6,989,900 | 2,394 |
| 2024-03-13 | 2,450 | 2,450 | 2,356.5 | 2,362.5 | 6,820,500 | 2,362.50 |
| 2024-03-12 | 2,377 | 2,416 | 2,323.5 | 2,416 | 8,207,800 | 2,416 |
| 2024-03-11 | 2,463.5 | 2,475.5 | 2,409 | 2,443.5 | 6,493,700 | 2,443.50 |
| 2024-03-08 | 2,511 | 2,534 | 2,481.5 | 2,513.5 | 10,374,200 | 2,513.50 |
| 2024-03-07 | 2,480 | 2,516 | 2,456.5 | 2,477 | 6,570,200 | 2,477 |
| 2024-03-06 | 2,420 | 2,484.5 | 2,420 | 2,458.5 | 5,130,000 | 2,458.50 |
| 2024-03-05 | 2,390 | 2,453 | 2,382 | 2,432.5 | 5,544,800 | 2,432.50 |
| 2024-03-04 | 2,405 | 2,418 | 2,394 | 2,405.5 | 6,833,600 | 2,405.50 |
| 2024-03-01 | 2,382 | 2,432 | 2,378 | 2,431.5 | 4,381,000 | 2,431.50 |
| 2024-02-29 | 2,414.5 | 2,437.5 | 2,367.5 | 2,381.5 | 13,765,300 | 2,381.50 |
| 2024-02-28 | 2,421.5 | 2,437 | 2,391.5 | 2,415.5 | 6,229,000 | 2,415.50 |
| 2024-02-27 | 2,386 | 2,426.5 | 2,383 | 2,397 | 6,829,000 | 2,397 |
| 2024-02-26 | 2,356 | 2,431.5 | 2,355 | 2,377.5 | 8,180,900 | 2,377.50 |
| 2024-02-22 | 2,300 | 2,325 | 2,286 | 2,323.5 | 4,895,000 | 2,323.50 |
| 2024-02-21 | 2,300 | 2,307.5 | 2,257.5 | 2,279 | 6,395,500 | 2,279 |
| 2024-02-20 | 2,284 | 2,315 | 2,266 | 2,312 | 5,459,900 | 2,312 |
| 2024-02-19 | 2,259 | 2,278 | 2,250.5 | 2,276 | 4,363,000 | 2,276 |
| 2024-02-16 | 2,240 | 2,292 | 2,235 | 2,271 | 9,120,500 | 2,271 |
| 2024-02-15 | 2,164 | 2,203 | 2,157 | 2,201 | 7,040,800 | 2,201 |
| 2024-02-14 | 2,165 | 2,167 | 2,115 | 2,124.5 | 5,570,000 | 2,124.50 |
| 2024-02-13 | 2,122.5 | 2,174.5 | 2,116 | 2,170.5 | 8,185,100 | 2,170.50 |
| 2024-02-09 | 2,085 | 2,110 | 2,064.5 | 2,092.5 | 6,737,600 | 2,092.50 |
| 2024-02-08 | 2,010 | 2,086 | 2,007.5 | 2,083.5 | 9,851,100 | 2,083.50 |
| 2024-02-07 | 2,068.5 | 2,068.5 | 2,010 | 2,015 | 10,077,700 | 2,015 |
| 2024-02-06 | 2,098.5 | 2,113.5 | 2,061.5 | 2,075 | 17,444,600 | 2,075 |
| 2024-02-05 | 2,165.5 | 2,215.5 | 2,161 | 2,213.5 | 8,200,900 | 2,213.50 |
| 2024-02-02 | 2,150 | 2,181.5 | 2,136 | 2,165 | 5,566,100 | 2,165 |
| 2024-02-01 | 2,180 | 2,201.5 | 2,158 | 2,159.5 | 4,624,900 | 2,159.50 |
| 2024-01-31 | 2,171.5 | 2,204 | 2,163.5 | 2,203 | 5,860,600 | 2,203 |
| 2024-01-30 | 2,221.5 | 2,221.5 | 2,189 | 2,190 | 4,038,900 | 2,190 |
| 2024-01-29 | 2,184 | 2,205 | 2,175 | 2,200 | 5,197,200 | 2,200 |
| 2024-01-26 | 2,176.5 | 2,189.5 | 2,136.5 | 2,152.5 | 5,314,900 | 2,152.50 |
| 2024-01-25 | 2,155 | 2,167.5 | 2,146 | 2,153 | 3,488,600 | 2,153 |
| 2024-01-24 | 2,204 | 2,209.5 | 2,162 | 2,169 | 4,575,800 | 2,169 |
| 2024-01-23 | 2,234 | 2,243.5 | 2,197.5 | 2,205 | 5,241,200 | 2,205 |
| 2024-01-22 | 2,191 | 2,211.5 | 2,179 | 2,208.5 | 4,613,000 | 2,208.50 |
| 2024-01-19 | 2,204.5 | 2,204.5 | 2,141 | 2,166 | 7,009,100 | 2,166 |
| 2024-01-18 | 2,141 | 2,211 | 2,126.5 | 2,156 | 8,015,000 | 2,156 |
| 2024-01-17 | 2,125 | 2,149 | 2,115 | 2,125.5 | 5,312,700 | 2,125.50 |
| 2024-01-16 | 2,131 | 2,138.5 | 2,101.5 | 2,103 | 3,860,100 | 2,103 |
| 2024-01-15 | 2,145 | 2,167 | 2,126 | 2,154 | 3,749,200 | 2,154 |
| 2024-01-12 | 2,150 | 2,150 | 2,116 | 2,142.5 | 6,229,200 | 2,142.50 |
| 2024-01-11 | 2,095 | 2,134.5 | 2,086.5 | 2,116 | 6,590,400 | 2,116 |
| 2024-01-10 | 2,026 | 2,059 | 2,026 | 2,045 | 4,342,000 | 2,045 |
| 2024-01-09 | 2,050 | 2,063 | 2,014 | 2,026 | 5,102,300 | 2,026 |
| 2024-01-05 | 2,020 | 2,037.5 | 2,015.5 | 2,029.5 | 3,145,100 | 2,029.50 |
| 2024-01-04 | 2,008.5 | 2,025 | 1,972.5 | 2,015 | 4,864,800 | 2,015 |
分割・併合履歴 ： なし
