1. HOME >
  2. 株価時系列 >
  3. 6503

6503 三菱電機(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-072,282.52,3942,2672,280.58,496,6002,280.50
2025-04-042,5602,5782,469.52,528.58,427,0002,528.50
2025-04-032,620.52,663.52,6162,6497,201,6002,649
2025-04-022,718.52,7502,6642,7417,815,6002,741
2025-04-012,7702,7792,6862,6897,147,2002,689
2025-03-312,737.52,759.52,672.52,7209,229,5002,720
2025-03-282,8782,8912,8032,837.56,749,0002,837.50
2025-03-272,872.52,9372,870.52,9376,441,9002,937
2025-03-262,907.52,952.52,8842,922.59,688,2002,922.50
2025-03-252,8802,889.52,8202,8236,371,0002,823
2025-03-242,8922,9172,863.52,866.55,296,7002,866.50
2025-03-212,950.52,959.52,8782,87811,838,4002,878
2025-03-192,9713,0182,9692,969.57,001,4002,969.50
2025-03-183,0453,0472,9362,94512,917,6002,945
2025-03-172,9223,0522,9093,03514,346,2003,035
2025-03-142,7692,8702,735.52,85612,881,0002,856
2025-03-132,7402,774.52,7262,75713,459,9002,757
2025-03-122,582.52,7412,5702,72317,171,6002,723
2025-03-112,6502,679.52,545.52,561.510,003,2002,561.50
2025-03-102,6652,675.52,633.52,6478,365,4002,647
2025-03-072,6922,741.52,653.52,69012,971,1002,690
2025-03-062,560.52,683.52,5602,67816,680,3002,678
2025-03-052,417.52,543.52,4082,512.516,891,3002,512.50
2025-03-042,345.52,421.52,3402,395.59,663,2002,395.50
2025-03-032,3482,366.52,318.52,349.56,205,2002,349.50
2025-02-282,3452,3642,2942,3078,934,2002,307
2025-02-272,337.52,3712,320.52,3715,753,4002,371
2025-02-262,3832,3832,305.52,337.56,644,6002,337.50
2025-02-252,3362,401.52,3282,383.58,275,2002,383.50
2025-02-212,3272,3672,3232,3647,466,0002,364
2025-02-202,3512,365.52,331.52,3648,266,3002,364
2025-02-192,3702,3722,3322,36610,222,3002,366
2025-02-182,386.52,419.52,382.52,382.56,407,5002,382.50
2025-02-172,3902,423.52,382.52,3985,261,5002,398
2025-02-142,423.52,431.52,3732,385.57,763,7002,385.50
2025-02-132,4252,4312,413.52,422.54,847,1002,422.50
2025-02-122,4242,434.52,4042,4226,577,9002,422
2025-02-102,4242,4352,3962,400.54,817,6002,400.50
2025-02-072,4592,4672,4162,439.54,369,4002,439.50
2025-02-062,4412,4682,4202,424.56,014,6002,424.50
2025-02-052,4612,507.52,4282,43611,325,9002,436
2025-02-042,5932,5952,532.52,5615,643,9002,561
2025-02-032,550.52,5712,5172,5466,817,8002,546
2025-01-312,5512,580.52,542.52,571.55,999,2002,571.50
2025-01-302,5512,587.52,5512,5574,727,5002,557
2025-01-292,593.52,599.52,5642,5775,225,9002,577
2025-01-282,6082,6252,573.52,5918,431,5002,591
2025-01-272,7002,7272,6302,638.56,898,6002,638.50
2025-01-242,6872,699.52,6532,6714,266,0002,671
2025-01-232,6772,6872,646.52,663.54,003,8002,663.50
2025-01-222,598.52,6722,5982,646.55,855,3002,646.50
2025-01-212,5922,596.52,551.52,571.51,941,8002,571.50
2025-01-202,5602,5932,551.52,583.52,987,8002,583.50
2025-01-172,5252,5502,4832,5444,971,5002,544
2025-01-162,560.52,5772,5332,5503,124,8002,550
2025-01-152,5742,590.52,535.52,547.53,046,4002,547.50
2025-01-142,585.52,585.52,5292,559.54,938,7002,559.50
2025-01-102,562.52,5952,5612,570.53,566,0002,570.50
2025-01-092,648.52,654.52,577.52,5873,456,4002,587
2025-01-082,6432,676.52,631.52,658.53,716,3002,658.50
2025-01-072,681.52,6982,667.52,675.54,419,4002,675.50
2025-01-062,6922,7112,650.52,6854,930,9002,685

分割・併合履歴 ： なし