1. HOME >
  2. 株価時系列 >
  3. 6503

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
2024-12-262,6592,6802,652.52,6803,732,4002,680
2024-12-252,6512,661.52,6272,661.52,514,3002,661.50
2024-12-242,6482,6602,6312,652.51,871,5002,652.50
2024-12-232,625.52,6662,6142,6603,149,7002,660
2024-12-202,6212,624.52,591.52,5995,298,7002,599
2024-12-192,539.52,6262,5332,6073,572,3002,607
2024-12-182,619.52,6472,6102,639.53,183,0002,639.50
2024-12-172,6402,6672,616.52,630.54,115,5002,630.50
2024-12-162,6352,6742,634.52,6493,338,3002,649
2024-12-132,648.52,667.52,625.52,6345,496,7002,634
2024-12-122,6912,766.52,6852,698.56,151,3002,698.50
2024-12-112,6502,6542,6242,645.53,245,4002,645.50
2024-12-102,6552,6772,601.52,6124,163,2002,612
2024-12-092,6472,660.52,581.52,5914,180,4002,591
2024-12-062,676.52,6772,6162,634.52,918,6002,634.50
2024-12-052,689.52,6942,6382,651.54,912,1002,651.50
2024-12-042,654.52,687.52,630.52,6564,913,4002,656
2024-12-032,6102,680.52,603.52,654.55,565,6002,654.50
2024-12-022,548.52,577.52,5402,568.53,432,5002,568.50
2024-11-292,5502,5572,5252,5472,931,5002,547
2024-11-282,5132,563.52,504.52,554.52,594,7002,554.50
2024-11-272,585.52,590.52,5022,5384,310,1002,538
2024-11-262,6002,609.52,537.52,5595,774,0002,559
2024-11-252,614.52,6542,5932,6268,627,0002,626
2024-11-222,604.52,612.52,582.52,5843,663,0002,584
2024-11-212,6102,613.52,583.52,6003,293,1002,600
2024-11-202,6572,6652,622.52,6242,146,6002,624
2024-11-192,6532,679.52,6232,6405,442,5002,640
2024-11-182,7002,7222,6752,6822,960,2002,682
2024-11-152,7562,7862,7512,754.54,629,3002,754.50
2024-11-142,7192,7792,7132,720.56,414,5002,720.50
2024-11-132,6852,7162,6742,6844,517,5002,684
2024-11-122,7172,7362,6782,681.53,080,0002,681.50
2024-11-112,739.52,7642,7172,722.53,498,9002,722.50
2024-11-082,8242,8262,7512,7573,961,2002,757
2024-11-072,7702,826.52,7392,767.58,056,9002,767.50
2024-11-062,6552,7962,6362,7458,811,6002,745
2024-11-052,7002,7092,6272,684.57,904,6002,684.50
2024-11-012,7602,7872,662.52,72622,331,0002,726
2024-10-312,361.52,405.52,3562,387.56,183,0002,387.50
2024-10-302,361.52,4022,3552,38825,207,5002,388
2024-10-292,3392,3732,3212,3704,330,8002,370
2024-10-282,278.52,353.52,2682,340.54,407,6002,340.50
2024-10-252,3212,326.52,2802,301.55,388,9002,301.50
2024-10-242,2722,3412,2722,332.54,137,6002,332.50
2024-10-232,305.52,3422,298.52,3143,065,9002,314
2024-10-222,366.52,3742,290.52,3086,590,5002,308
2024-10-212,3652,370.52,335.52,3684,669,4002,368
2024-10-182,355.52,3662,341.52,3523,924,4002,352
2024-10-172,3682,3762,3452,3535,315,3002,353
2024-10-162,3742,4072,3652,3764,315,1002,376
2024-10-152,4012,422.52,367.52,4177,614,7002,417
2024-10-112,434.52,434.52,392.52,3945,273,7002,394
2024-10-102,4632,4722,4182,4346,967,9002,434
2024-10-092,424.52,433.52,380.52,3914,360,8002,391
2024-10-082,4272,437.52,387.52,397.55,751,6002,397.50
2024-10-072,4652,4792,4362,4616,878,4002,461
2024-10-042,389.52,417.52,3822,415.55,498,0002,415.50
2024-10-032,4402,4402,375.52,389.56,474,5002,389.50
2024-10-022,3202,4072,3202,3627,618,5002,362
2024-10-012,311.52,3722,2972,359.58,493,7002,359.50
2024-09-302,3192,366.52,285.52,303.510,384,9002,303.50
2024-09-272,419.52,457.52,393.52,457.510,002,6002,457.50
2024-09-262,3642,400.52,335.52,400.57,276,5002,400.50
2024-09-252,2782,3512,268.52,324.56,347,9002,324.50
2024-09-242,3022,3152,271.52,276.56,621,0002,276.50
2024-09-202,2652,315.52,2572,276.510,076,8002,276.50
2024-09-192,2192,2692,215.52,23814,216,4002,238
2024-09-182,3052,3152,2622,2905,672,2002,290
2024-09-172,3102,3302,256.52,302.57,129,1002,302.50
2024-09-132,3332,3592,2982,3148,206,4002,314
2024-09-122,2772,320.52,270.52,3106,950,9002,310
2024-09-112,2202,248.52,175.52,208.55,141,5002,208.50
2024-09-102,2412,261.52,2182,2325,147,5002,232
2024-09-092,1602,2712,155.52,2625,510,4002,262
2024-09-062,2762,3072,2662,2794,611,4002,279
2024-09-052,2902,366.52,2692,3264,883,3002,326
2024-09-042,335.52,367.52,324.52,336.55,689,6002,336.50
2024-09-032,4422,4682,423.52,447.53,829,4002,447.50
2024-09-022,4712,487.52,442.52,460.54,053,3002,460.50
2024-08-302,413.52,479.52,4102,44111,620,9002,441
2024-08-292,3232,382.52,318.52,3735,335,8002,373
2024-08-282,2882,3322,2782,317.52,982,1002,317.50
2024-08-272,307.52,3182,2742,294.53,816,0002,294.50
2024-08-262,3122,3152,266.52,300.53,685,4002,300.50
2024-08-232,354.52,3692,3172,3404,673,5002,340
2024-08-222,3552,3672,3252,347.53,942,2002,347.50
2024-08-212,3602,393.52,3462,3594,564,7002,359
2024-08-202,4282,4332,3642,3904,619,3002,390
2024-08-192,4212,452.52,363.52,366.56,865,2002,366.50
2024-08-162,4152,466.52,3692,461.512,549,2002,461.50
2024-08-152,2492,336.52,2212,301.59,995,6002,301.50
2024-08-142,2282,229.52,165.52,182.55,240,3002,182.50
2024-08-132,095.52,176.52,0752,167.59,043,9002,167.50
2024-08-092,1422,1542,022.52,05811,555,8002,058
2024-08-082,114.52,160.52,095.52,1417,692,2002,141
2024-08-072,0362,2572,0262,160.513,845,9002,160.50
2024-08-062,0252,134.52,008.52,09918,652,9002,099
2024-08-051,980.52,022.51,8671,905.515,344,7001,905.50
2024-08-022,2602,260.52,1622,2009,795,1002,200
2024-08-012,251.52,3672,2222,36713,470,2002,367
2024-07-312,5202,624.52,5052,6016,791,2002,601
2024-07-302,6002,6282,5662,6017,237,6002,601
2024-07-292,530.52,5802,510.52,570.56,286,2002,570.50
2024-07-262,5102,5132,4452,448.58,063,1002,448.50
2024-07-252,6002,6072,507.52,5148,039,4002,514
2024-07-242,676.52,7382,661.52,661.55,833,0002,661.50
2024-07-232,7402,748.52,691.52,691.54,396,6002,691.50
2024-07-222,7882,7882,715.52,716.54,673,7002,716.50
2024-07-192,7812,821.52,7652,7894,551,3002,789
2024-07-182,8082,8442,803.52,803.54,849,8002,803.50
2024-07-172,8802,9252,8672,8856,501,2002,885
2024-07-162,779.52,8682,7672,8516,533,9002,851
2024-07-122,789.52,8092,7512,7765,959,8002,776
2024-07-112,877.52,915.52,8162,839.59,056,9002,839.50
2024-07-102,715.52,830.52,7032,810.511,660,3002,810.50
2024-07-092,735.52,7602,7012,740.59,801,6002,740.50
2024-07-082,7072,769.52,7042,734.510,472,3002,734.50
2024-07-052,6532,7572,6522,717.510,121,7002,717.50
2024-07-042,647.52,6852,6202,674.56,713,4002,674.50
2024-07-032,658.52,6722,627.52,658.58,227,2002,658.50
2024-07-022,570.52,625.52,535.52,613.57,666,5002,613.50
2024-07-012,5982,611.52,5572,5576,863,8002,557
2024-06-282,539.52,588.52,533.52,567.58,305,0002,567.50
2024-06-272,5132,522.52,4962,5088,450,3002,508
2024-06-262,5312,5452,5092,524.55,202,8002,524.50
2024-06-252,525.52,557.52,510.52,5396,661,5002,539
2024-06-242,473.52,5312,4682,509.55,424,3002,509.50
2024-06-212,480.52,507.52,4722,4876,517,2002,487
2024-06-202,494.52,4952,4462,4815,261,7002,481
2024-06-192,519.52,5292,487.52,510.53,757,1002,510.50
2024-06-182,5702,573.52,5182,519.53,265,5002,519.50
2024-06-172,5182,5322,4952,5304,581,3002,530
2024-06-142,4832,566.52,4802,553.59,273,8002,553.50
2024-06-132,615.52,618.52,509.52,509.56,753,3002,509.50
2024-06-122,5982,638.52,5952,625.56,693,8002,625.50
2024-06-112,6502,667.52,6102,611.57,945,4002,611.50
2024-06-102,6652,698.52,6532,686.54,254,8002,686.50
2024-06-072,6582,6592,6252,6554,425,1002,655
2024-06-062,665.52,6792,6332,639.56,338,6002,639.50
2024-06-052,7682,7682,6352,6717,935,6002,671
2024-06-042,7612,7962,7352,7688,302,7002,768
2024-06-032,7732,8162,725.52,7559,089,4002,755
2024-05-312,580.52,7522,5702,73018,626,5002,730
2024-05-302,598.52,6302,532.52,61011,411,3002,610
2024-05-292,8162,8472,5642,698.521,669,0002,698.50
2024-05-282,8162,8412,811.52,8275,549,8002,827
2024-05-272,856.52,8752,7962,816.511,121,9002,816.50
2024-05-242,8272,8602,800.52,831.59,472,6002,831.50
2024-05-232,790.52,8252,7752,8095,769,5002,809
2024-05-222,791.52,7972,750.52,7543,776,9002,754
2024-05-212,8262,8382,806.52,8183,382,2002,818
2024-05-202,823.52,852.52,821.52,824.54,568,7002,824.50
2024-05-172,823.52,838.52,802.52,819.54,233,5002,819.50
2024-05-162,8152,8312,8012,822.54,449,6002,822.50
2024-05-152,8002,831.52,7782,799.54,786,6002,799.50
2024-05-142,770.52,7932,7262,782.55,150,0002,782.50
2024-05-132,742.52,7782,734.52,750.54,490,9002,750.50
2024-05-102,8002,8212,7682,7836,639,0002,783
2024-05-092,8502,8622,763.52,7666,025,4002,766
2024-05-082,8492,8652,816.52,816.55,596,1002,816.50
2024-05-072,9252,942.52,8392,8567,775,6002,856
2024-05-022,837.52,867.52,8122,83610,436,7002,836
2024-05-012,8232,8572,770.52,85016,538,9002,850
2024-04-302,6432,831.52,5712,77335,630,0002,773
2024-04-262,3802,4142,351.52,3939,789,6002,393
2024-04-252,4032,4282,396.52,3976,759,4002,397
2024-04-242,4352,494.52,4132,4885,428,8002,488
2024-04-232,4572,4662,4082,4254,804,5002,425
2024-04-222,4942,527.52,432.52,451.54,258,7002,451.50
2024-04-192,490.52,5122,4312,4586,224,3002,458
2024-04-182,4632,5142,448.52,493.54,085,6002,493.50
2024-04-172,530.52,5322,4682,476.55,095,6002,476.50
2024-04-162,546.52,561.52,498.52,522.56,084,8002,522.50
2024-04-152,5402,5822,529.52,578.55,261,7002,578.50
2024-04-122,5842,610.52,544.52,570.57,539,8002,570.50
2024-04-112,5002,597.52,488.52,589.57,985,4002,589.50
2024-04-102,4832,527.52,4792,506.53,990,3002,506.50
2024-04-092,4602,517.52,4562,517.55,886,1002,517.50
2024-04-082,4052,453.52,397.52,434.54,318,5002,434.50
2024-04-052,3802,403.52,353.52,371.56,561,6002,371.50
2024-04-042,4362,4582,4202,428.56,521,2002,428.50
2024-04-032,4502,4852,4222,4246,053,2002,424
2024-04-022,470.52,516.52,4602,4725,196,9002,472
2024-04-012,5382,5542,453.52,470.54,583,4002,470.50
2024-03-292,526.52,528.52,4872,5124,950,4002,512
2024-03-282,5492,556.52,5102,521.56,104,1002,521.50
2024-03-272,5612,602.52,5612,5756,999,1002,575
2024-03-262,525.52,5782,5172,5545,359,0002,554
2024-03-252,579.52,5862,543.52,545.54,762,4002,545.50
2024-03-222,542.52,600.52,540.52,5735,425,4002,573
2024-03-212,577.52,581.52,5402,551.57,238,4002,551.50
2024-03-192,481.52,527.52,4742,527.55,348,0002,527.50
2024-03-182,4502,483.52,4502,4744,368,1002,474
2024-03-152,4092,4632,3912,430.58,512,5002,430.50
2024-03-142,3762,400.52,355.52,3946,989,9002,394
2024-03-132,4502,4502,356.52,362.56,820,5002,362.50
2024-03-122,3772,4162,323.52,4168,207,8002,416
2024-03-112,463.52,475.52,4092,443.56,493,7002,443.50
2024-03-082,5112,5342,481.52,513.510,374,2002,513.50
2024-03-072,4802,5162,456.52,4776,570,2002,477
2024-03-062,4202,484.52,4202,458.55,130,0002,458.50
2024-03-052,3902,4532,3822,432.55,544,8002,432.50
2024-03-042,4052,4182,3942,405.56,833,6002,405.50
2024-03-012,3822,4322,3782,431.54,381,0002,431.50
2024-02-292,414.52,437.52,367.52,381.513,765,3002,381.50
2024-02-282,421.52,4372,391.52,415.56,229,0002,415.50
2024-02-272,3862,426.52,3832,3976,829,0002,397
2024-02-262,3562,431.52,3552,377.58,180,9002,377.50
2024-02-222,3002,3252,2862,323.54,895,0002,323.50
2024-02-212,3002,307.52,257.52,2796,395,5002,279
2024-02-202,2842,3152,2662,3125,459,9002,312
2024-02-192,2592,2782,250.52,2764,363,0002,276
2024-02-162,2402,2922,2352,2719,120,5002,271
2024-02-152,1642,2032,1572,2017,040,8002,201
2024-02-142,1652,1672,1152,124.55,570,0002,124.50
2024-02-132,122.52,174.52,1162,170.58,185,1002,170.50
2024-02-092,0852,1102,064.52,092.56,737,6002,092.50
2024-02-082,0102,0862,007.52,083.59,851,1002,083.50
2024-02-072,068.52,068.52,0102,01510,077,7002,015
2024-02-062,098.52,113.52,061.52,07517,444,6002,075
2024-02-052,165.52,215.52,1612,213.58,200,9002,213.50
2024-02-022,1502,181.52,1362,1655,566,1002,165
2024-02-012,1802,201.52,1582,159.54,624,9002,159.50
2024-01-312,171.52,2042,163.52,2035,860,6002,203
2024-01-302,221.52,221.52,1892,1904,038,9002,190
2024-01-292,1842,2052,1752,2005,197,2002,200
2024-01-262,176.52,189.52,136.52,152.55,314,9002,152.50
2024-01-252,1552,167.52,1462,1533,488,6002,153
2024-01-242,2042,209.52,1622,1694,575,8002,169
2024-01-232,2342,243.52,197.52,2055,241,2002,205
2024-01-222,1912,211.52,1792,208.54,613,0002,208.50
2024-01-192,204.52,204.52,1412,1667,009,1002,166
2024-01-182,1412,2112,126.52,1568,015,0002,156
2024-01-172,1252,1492,1152,125.55,312,7002,125.50
2024-01-162,1312,138.52,101.52,1033,860,1002,103
2024-01-152,1452,1672,1262,1543,749,2002,154
2024-01-122,1502,1502,1162,142.56,229,2002,142.50
2024-01-112,0952,134.52,086.52,1166,590,4002,116
2024-01-102,0262,0592,0262,0454,342,0002,045
2024-01-092,0502,0632,0142,0265,102,3002,026
2024-01-052,0202,037.52,015.52,029.53,145,1002,029.50
2024-01-042,008.52,0251,972.52,0154,864,8002,015

分割・併合履歴 ： なし