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

1871 (株)ピーエス三菱 の時系列データ [2023年度]

1871 (株)ピーエス三菱の時系列データ [2023年度]