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
2023-06-0269970469769868,100698
2023-06-01693704689704114,700704
2023-05-31697698690694215,200694
2023-05-3070571269670186,100701
2023-05-2971371370170596,800705
2023-05-26714718703703123,500703
2023-05-2570871370371390,700713
2023-05-24689706689706200,700706
2023-05-23704704686689156,400689
2023-05-22688703688701118,300701
2023-05-19699701680687180,200687
2023-05-18716716697700171,600700
2023-05-17700712699708151,900708
2023-05-16696700690700125,500700
2023-05-15698698684694141,500694
2023-05-1268668968268851,600688
2023-05-1168568868368446,200684
2023-05-1069269268668942,900689
2023-05-0969169468969258,100692
2023-05-08675690675690101,700690
2023-05-0267967967067241,100672
2023-05-0167367767267772,100677
2023-04-28668675665675105,200675
2023-04-2765766365766235,700662
2023-04-2666066265666046,800660
2023-04-2566566966266444,400664
2023-04-2466666666266456,300664
2023-04-2166366966366523,300665
2023-04-2066466966366728,600667
2023-04-1966766866366329,700663
2023-04-1867067266666863,000668
2023-04-1766967066467041,500670
2023-04-1466166866066864,000668
2023-04-1366166165766039,500660
2023-04-12659666658664115,000664
2023-04-1165365564965544,500655
2023-04-1065365564664845,300648
2023-04-0764965464765239,800652
2023-04-0664265564264982,900649
2023-04-0565965965065052,800650
2023-04-0465766365366379,300663
2023-04-0365565664965257,800652
2023-03-3164865864765482,100654
2023-03-30640647639647136,100647
2023-03-29675675670674154,000674
2023-03-28677677669669127,400669
2023-03-2767267867067562,000675
2023-03-2466767066367040,200670
2023-03-2365866965766946,600669
2023-03-2266967266166356,600663
2023-03-2066466765665663,800656
2023-03-1767167366567057,000670
2023-03-1666566866066576,400665
2023-03-15668676665676103,600676
2023-03-14660662649658117,900658
2023-03-13675676659668156,900668
2023-03-10684685679682145,600682
2023-03-09685691683691105,700691
2023-03-08680684678684117,800684
2023-03-07678684674684172,400684
2023-03-06687687675678227,300678
2023-03-03666672662666145,400666
2023-03-0266466765866282,300662
2023-03-0165966665566672,500666
2023-02-2866166365966059,400660
2023-02-2765266165166071,800660
2023-02-2464264964264847,700648
2023-02-2264364463864277,700642
2023-02-2164464564264343,300643
2023-02-2064064463964249,300642
2023-02-1763764063763855,200638
2023-02-1664364463764031,900640
2023-02-1563964663964152,700641
2023-02-1463863963563850,000638
2023-02-1363863863163347,200633
2023-02-1063364263363652,500636
2023-02-0962963762963775,600637
2023-02-0863063362662755,100627
2023-02-0762463162463140,100631
2023-02-0662362462062336,000623
2023-02-0362262661662056,100620
2023-02-0263263262462542,700625
2023-02-0163763762563034,800630
2023-01-3163163763163340,700633
2023-01-3063463462963452,900634
2023-01-2763363362762933,600629
2023-01-2663963963063046,400630
2023-01-2563063862763843,500638
2023-01-2462563562563063,600630
2023-01-2362262461862364,600623
2023-01-2060962060961854,400618
2023-01-1960561260560827,300608
2023-01-1860561060361030,800610
2023-01-1760461160461031,600610
2023-01-1660560760360327,700603
2023-01-1360360760360436,000604
2023-01-1260660660360517,200605
2023-01-1160760760360624,400606
2023-01-1060860860260325,100603
2023-01-0660560560060529,800605
2023-01-05607607595601108,100601
2023-01-0461161160460431,600604

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