1871 (株)ピーエス三菱 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
2024-05-211,0231,0321,0221,02742,3001,027
2024-05-201,0141,0341,0141,02362,8001,023
2024-05-171,0051,0161,0011,01027,4001,010
2024-05-161,0181,0181,0001,00544,4001,005
2024-05-151,0191,0219971,01864,7001,018
2024-05-141,0201,0369961,00592,8001,005
2024-05-139991,00098899153,300991
2024-05-101,0031,0099971,00526,5001,005
2024-05-091,0121,0151,0031,01025,4001,010
2024-05-081,0001,0239981,01868,7001,018
2024-05-079891,0129821,00570,8001,005
2024-05-0299099298198119,100981
2024-05-0198899298599216,600992
2024-04-3098499898199627,600996
2024-04-2697898797298424,400984
2024-04-2598298897898234,800982
2024-04-2498699298498623,700986
2024-04-2397798997798521,700985
2024-04-2297798296997732,900977
2024-04-1998098495896752,400967
2024-04-1897398697198522,000985
2024-04-1799599597097351,000973
2024-04-161,0101,01098798955,700989
2024-04-151,0051,0221,0051,01723,1001,017
2024-04-121,0251,0291,0141,01431,9001,014
2024-04-111,0101,0221,0041,02241,7001,022
2024-04-101,0181,0191,0131,01319,1001,013
2024-04-091,0101,0201,0081,01823,1001,018
2024-04-081,0101,0151,0021,00620,3001,006
2024-04-051,0151,0169981,00542,6001,005
2024-04-041,0211,0301,0161,02140,9001,021
2024-04-031,0051,0291,0031,02173,7001,021
2024-04-021,0221,0261,0051,00960,4001,009
2024-04-011,0601,0601,0171,02383,8001,023
2024-03-291,0451,0641,0451,06050,6001,060
2024-03-281,0591,0591,0391,04568,2001,045
2024-03-271,0581,0721,0581,06766,7001,067
2024-03-261,0551,0641,0541,05630,1001,056
2024-03-251,0691,0751,0531,05765,4001,057
2024-03-221,0401,0631,0401,063174,2001,063
2024-03-211,0751,0751,0641,07048,1001,070
2024-03-191,0501,0691,0501,06945,6001,069
2024-03-181,0471,0581,0471,05335,8001,053
2024-03-151,0431,0501,0381,04447,9001,044
2024-03-141,0331,0461,0331,04134,3001,041
2024-03-131,0601,0601,0251,03263,1001,032
2024-03-121,0401,0511,0291,04748,5001,047
2024-03-111,0701,0781,0441,05489,7001,054
2024-03-081,0621,0951,0621,08498,9001,084
2024-03-071,0701,0821,0641,06865,2001,068
2024-03-061,0481,0681,0481,06576,3001,065
2024-03-051,0331,0541,0331,04856,7001,048
2024-03-041,0451,0461,0281,03376,5001,033
2024-03-011,0501,0641,0431,04758,5001,047
2024-02-291,0481,0581,0431,04341,5001,043
2024-02-281,0471,0551,0431,05353,5001,053
2024-02-271,0381,0491,0371,03752,7001,037
2024-02-261,0511,0541,0371,03966,6001,039
2024-02-221,0441,0591,0441,05336,9001,053
2024-02-211,0601,0631,0441,04443,1001,044
2024-02-201,0571,0661,0501,05261,6001,052
2024-02-191,0231,0611,0211,05776,9001,057
2024-02-161,0301,0461,0291,030117,5001,030
2024-02-151,0521,0641,0171,031113,3001,031
2024-02-141,0741,0851,0411,052199,3001,052
2024-02-131,0401,0911,0291,088253,0001,088
2024-02-091,0001,0389901,034264,5001,034
2024-02-081,0131,0149941,000200,1001,000
2024-02-079891,0139891,008141,5001,008
2024-02-06986999982993120,000993
2024-02-0597998397497761,500977
2024-02-0296697495697384,300973
2024-02-01947968947966143,100966
2024-01-3193695093495096,000950
2024-01-3094594593694088,200940
2024-01-2993294693294262,900942
2024-01-2692993492693149,700931
2024-01-2592093492093292,800932
2024-01-2492392391992038,600920
2024-01-2392292791892470,500924
2024-01-2292492691992145,500921
2024-01-1992092491891967,400919
2024-01-1891592591591975,300919
2024-01-1792292791591597,000915
2024-01-1692692792092370,000923
2024-01-15919937919928159,300928
2024-01-1292592691991997,400919
2024-01-11927929919925154,600925
2024-01-10920934913915102,200915
2024-01-09895920895920142,800920
2024-01-05904909893893112,800893
2024-01-04950950889894367,000894

分割・併合履歴 : [1995-03-28]1株→1.1株 [1991-10-01]1株→10株