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
2024-06-212,480.52,507.52,4722,4876,517,2002,487
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