1871 (株)ピーエス三菱 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 699 | 704 | 697 | 698 | 68,100 | 698 |
2023-06-01 | 693 | 704 | 689 | 704 | 114,700 | 704 |
2023-05-31 | 697 | 698 | 690 | 694 | 215,200 | 694 |
2023-05-30 | 705 | 712 | 696 | 701 | 86,100 | 701 |
2023-05-29 | 713 | 713 | 701 | 705 | 96,800 | 705 |
2023-05-26 | 714 | 718 | 703 | 703 | 123,500 | 703 |
2023-05-25 | 708 | 713 | 703 | 713 | 90,700 | 713 |
2023-05-24 | 689 | 706 | 689 | 706 | 200,700 | 706 |
2023-05-23 | 704 | 704 | 686 | 689 | 156,400 | 689 |
2023-05-22 | 688 | 703 | 688 | 701 | 118,300 | 701 |
2023-05-19 | 699 | 701 | 680 | 687 | 180,200 | 687 |
2023-05-18 | 716 | 716 | 697 | 700 | 171,600 | 700 |
2023-05-17 | 700 | 712 | 699 | 708 | 151,900 | 708 |
2023-05-16 | 696 | 700 | 690 | 700 | 125,500 | 700 |
2023-05-15 | 698 | 698 | 684 | 694 | 141,500 | 694 |
2023-05-12 | 686 | 689 | 682 | 688 | 51,600 | 688 |
2023-05-11 | 685 | 688 | 683 | 684 | 46,200 | 684 |
2023-05-10 | 692 | 692 | 686 | 689 | 42,900 | 689 |
2023-05-09 | 691 | 694 | 689 | 692 | 58,100 | 692 |
2023-05-08 | 675 | 690 | 675 | 690 | 101,700 | 690 |
2023-05-02 | 679 | 679 | 670 | 672 | 41,100 | 672 |
2023-05-01 | 673 | 677 | 672 | 677 | 72,100 | 677 |
2023-04-28 | 668 | 675 | 665 | 675 | 105,200 | 675 |
2023-04-27 | 657 | 663 | 657 | 662 | 35,700 | 662 |
2023-04-26 | 660 | 662 | 656 | 660 | 46,800 | 660 |
2023-04-25 | 665 | 669 | 662 | 664 | 44,400 | 664 |
2023-04-24 | 666 | 666 | 662 | 664 | 56,300 | 664 |
2023-04-21 | 663 | 669 | 663 | 665 | 23,300 | 665 |
2023-04-20 | 664 | 669 | 663 | 667 | 28,600 | 667 |
2023-04-19 | 667 | 668 | 663 | 663 | 29,700 | 663 |
2023-04-18 | 670 | 672 | 666 | 668 | 63,000 | 668 |
2023-04-17 | 669 | 670 | 664 | 670 | 41,500 | 670 |
2023-04-14 | 661 | 668 | 660 | 668 | 64,000 | 668 |
2023-04-13 | 661 | 661 | 657 | 660 | 39,500 | 660 |
2023-04-12 | 659 | 666 | 658 | 664 | 115,000 | 664 |
2023-04-11 | 653 | 655 | 649 | 655 | 44,500 | 655 |
2023-04-10 | 653 | 655 | 646 | 648 | 45,300 | 648 |
2023-04-07 | 649 | 654 | 647 | 652 | 39,800 | 652 |
2023-04-06 | 642 | 655 | 642 | 649 | 82,900 | 649 |
2023-04-05 | 659 | 659 | 650 | 650 | 52,800 | 650 |
2023-04-04 | 657 | 663 | 653 | 663 | 79,300 | 663 |
2023-04-03 | 655 | 656 | 649 | 652 | 57,800 | 652 |
2023-03-31 | 648 | 658 | 647 | 654 | 82,100 | 654 |
2023-03-30 | 640 | 647 | 639 | 647 | 136,100 | 647 |
2023-03-29 | 675 | 675 | 670 | 674 | 154,000 | 674 |
2023-03-28 | 677 | 677 | 669 | 669 | 127,400 | 669 |
2023-03-27 | 672 | 678 | 670 | 675 | 62,000 | 675 |
2023-03-24 | 667 | 670 | 663 | 670 | 40,200 | 670 |
2023-03-23 | 658 | 669 | 657 | 669 | 46,600 | 669 |
2023-03-22 | 669 | 672 | 661 | 663 | 56,600 | 663 |
2023-03-20 | 664 | 667 | 656 | 656 | 63,800 | 656 |
2023-03-17 | 671 | 673 | 665 | 670 | 57,000 | 670 |
2023-03-16 | 665 | 668 | 660 | 665 | 76,400 | 665 |
2023-03-15 | 668 | 676 | 665 | 676 | 103,600 | 676 |
2023-03-14 | 660 | 662 | 649 | 658 | 117,900 | 658 |
2023-03-13 | 675 | 676 | 659 | 668 | 156,900 | 668 |
2023-03-10 | 684 | 685 | 679 | 682 | 145,600 | 682 |
2023-03-09 | 685 | 691 | 683 | 691 | 105,700 | 691 |
2023-03-08 | 680 | 684 | 678 | 684 | 117,800 | 684 |
2023-03-07 | 678 | 684 | 674 | 684 | 172,400 | 684 |
2023-03-06 | 687 | 687 | 675 | 678 | 227,300 | 678 |
2023-03-03 | 666 | 672 | 662 | 666 | 145,400 | 666 |
2023-03-02 | 664 | 667 | 658 | 662 | 82,300 | 662 |
2023-03-01 | 659 | 666 | 655 | 666 | 72,500 | 666 |
2023-02-28 | 661 | 663 | 659 | 660 | 59,400 | 660 |
2023-02-27 | 652 | 661 | 651 | 660 | 71,800 | 660 |
2023-02-24 | 642 | 649 | 642 | 648 | 47,700 | 648 |
2023-02-22 | 643 | 644 | 638 | 642 | 77,700 | 642 |
2023-02-21 | 644 | 645 | 642 | 643 | 43,300 | 643 |
2023-02-20 | 640 | 644 | 639 | 642 | 49,300 | 642 |
2023-02-17 | 637 | 640 | 637 | 638 | 55,200 | 638 |
2023-02-16 | 643 | 644 | 637 | 640 | 31,900 | 640 |
2023-02-15 | 639 | 646 | 639 | 641 | 52,700 | 641 |
2023-02-14 | 638 | 639 | 635 | 638 | 50,000 | 638 |
2023-02-13 | 638 | 638 | 631 | 633 | 47,200 | 633 |
2023-02-10 | 633 | 642 | 633 | 636 | 52,500 | 636 |
2023-02-09 | 629 | 637 | 629 | 637 | 75,600 | 637 |
2023-02-08 | 630 | 633 | 626 | 627 | 55,100 | 627 |
2023-02-07 | 624 | 631 | 624 | 631 | 40,100 | 631 |
2023-02-06 | 623 | 624 | 620 | 623 | 36,000 | 623 |
2023-02-03 | 622 | 626 | 616 | 620 | 56,100 | 620 |
2023-02-02 | 632 | 632 | 624 | 625 | 42,700 | 625 |
2023-02-01 | 637 | 637 | 625 | 630 | 34,800 | 630 |
2023-01-31 | 631 | 637 | 631 | 633 | 40,700 | 633 |
2023-01-30 | 634 | 634 | 629 | 634 | 52,900 | 634 |
2023-01-27 | 633 | 633 | 627 | 629 | 33,600 | 629 |
2023-01-26 | 639 | 639 | 630 | 630 | 46,400 | 630 |
2023-01-25 | 630 | 638 | 627 | 638 | 43,500 | 638 |
2023-01-24 | 625 | 635 | 625 | 630 | 63,600 | 630 |
2023-01-23 | 622 | 624 | 618 | 623 | 64,600 | 623 |
2023-01-20 | 609 | 620 | 609 | 618 | 54,400 | 618 |
2023-01-19 | 605 | 612 | 605 | 608 | 27,300 | 608 |
2023-01-18 | 605 | 610 | 603 | 610 | 30,800 | 610 |
2023-01-17 | 604 | 611 | 604 | 610 | 31,600 | 610 |
2023-01-16 | 605 | 607 | 603 | 603 | 27,700 | 603 |
2023-01-13 | 603 | 607 | 603 | 604 | 36,000 | 604 |
2023-01-12 | 606 | 606 | 603 | 605 | 17,200 | 605 |
2023-01-11 | 607 | 607 | 603 | 606 | 24,400 | 606 |
2023-01-10 | 608 | 608 | 602 | 603 | 25,100 | 603 |
2023-01-06 | 605 | 605 | 600 | 605 | 29,800 | 605 |
2023-01-05 | 607 | 607 | 595 | 601 | 108,100 | 601 |
2023-01-04 | 611 | 611 | 604 | 604 | 31,600 | 604 |
分割・併合履歴 : [1995-03-28]1株→1.1株 [1991-10-01]1株→10株