1. HOME >
  2. 株価時系列 >
  3. 6503 >
  4. 2023年

6503 三菱電機(株) 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
2023-12-292,0012,0081,982.51,9994,307,1001,999
2023-12-282,0012,020.52,0012,006.52,582,4002,006.50
2023-12-272,0202,033.52,018.52,033.53,619,0002,033.50
2023-12-262,0082,0201,991.52,008.53,600,5002,008.50
2023-12-252,0502,0502,0152,016.52,694,1002,016.50
2023-12-222,031.52,059.52,022.52,022.54,608,9002,022.50
2023-12-212,0162,032.52,0112,0233,306,7002,023
2023-12-202,013.52,054.52,005.52,036.54,956,2002,036.50
2023-12-191,9692,0011,966.52,0014,384,9002,001
2023-12-182,0042,008.51,9641,9923,813,6001,992
2023-12-152,0202,0512,0152,0336,775,9002,033
2023-12-142,0702,0732,000.52,0045,297,3002,004
2023-12-132,020.52,047.52,0122,0455,581,5002,045
2023-12-122,0102,027.52,007.52,007.55,474,5002,007.50
2023-12-111,986.52,0021,982.51,9865,259,9001,986
2023-12-081,9691,9701,9341,954.57,531,2001,954.50
2023-12-071,9851,996.51,971.51,9784,874,5001,978
2023-12-061,9912,021.51,990.52,005.53,987,2002,005.50
2023-12-052,028.52,033.51,992.51,9935,386,5001,993
2023-12-042,0412,068.52,024.52,050.54,975,8002,050.50
2023-12-012,0162,0572,0072,055.54,883,5002,055.50
2023-11-301,9952,015.51,9912,0096,638,3002,009
2023-11-292,008.52,023.51,992.52,0055,084,9002,005
2023-11-282,049.52,0532,004.52,029.54,771,7002,029.50
2023-11-272,0902,095.52,035.52,0505,207,4002,050
2023-11-242,0812,109.52,0712,1056,144,3002,105
2023-11-222,0732,0842,0462,0504,474,4002,050
2023-11-212,060.52,0892,0532,073.58,250,0002,073.50
2023-11-202,010.52,0622,008.52,052.58,651,7002,052.50
2023-11-171,9592,0081,957.52,0086,342,4002,008
2023-11-161,9501,970.51,9381,9534,260,7001,953
2023-11-151,9701,9771,960.51,9634,619,3001,963
2023-11-141,9581,9691,947.51,9484,625,1001,948
2023-11-131,9581,9781,946.51,956.55,712,4001,956.50
2023-11-101,925.51,945.51,911.51,9434,412,5001,943
2023-11-091,9161,924.51,890.51,918.54,526,2001,918.50
2023-11-081,883.51,904.51,8741,8795,189,0001,879
2023-11-071,9051,9111,890.51,8925,344,0001,892
2023-11-061,9381,946.51,903.51,9089,516,6001,908
2023-11-021,9001,9021,8711,8907,987,7001,890
2023-11-011,917.51,929.51,870.51,92118,378,0001,921
2023-10-311,7271,7271,651.51,677.59,719,2001,677.50
2023-10-301,738.51,740.51,684.51,69822,797,5001,698
2023-10-271,7381,7661,7381,7564,301,4001,756
2023-10-261,721.51,7391,712.51,7285,497,3001,728
2023-10-251,7491,751.51,7221,7284,719,4001,728
2023-10-241,7381,7471,697.51,7344,714,4001,734
2023-10-231,745.51,749.51,732.51,736.54,182,0001,736.50
2023-10-201,7601,785.51,7561,7653,626,3001,765
2023-10-191,7661,7791,7621,7683,521,8001,768
2023-10-181,819.51,826.51,7851,8047,191,0001,804
2023-10-171,8071,822.51,805.51,814.55,991,9001,814.50
2023-10-161,793.51,817.51,778.51,7844,566,1001,784
2023-10-131,8001,829.51,799.51,809.56,250,0001,809.50
2023-10-121,7981,817.51,7971,810.58,388,1001,810.50
2023-10-111,787.51,8181,7851,786.57,606,7001,786.50
2023-10-101,786.51,8241,786.51,812.57,955,3001,812.50
2023-10-061,770.51,7771,760.51,7655,348,1001,765
2023-10-051,7491,7811,7391,768.54,511,1001,768.50
2023-10-041,768.51,7691,7351,742.57,033,0001,742.50
2023-10-031,815.51,8271,7801,784.54,775,5001,784.50
2023-10-021,8631,876.51,8301,835.55,977,1001,835.50
2023-09-291,8651,871.51,840.51,8496,038,4001,849
2023-09-281,876.51,881.51,8551,8697,242,0001,869
2023-09-271,870.51,912.51,865.51,9117,529,7001,911
2023-09-261,878.51,8791,8621,8714,789,6001,871
2023-09-251,862.51,8701,8531,8664,508,1001,866
2023-09-221,8541,8671,846.51,8544,996,7001,854
2023-09-211,9101,9191,8711,8715,661,9001,871
2023-09-201,936.51,9381,909.51,913.57,381,8001,913.50
2023-09-191,9151,930.51,9091,930.56,506,2001,930.50
2023-09-151,9061,9191,9001,908.59,552,6001,908.50
2023-09-141,8791,8861,856.51,869.59,049,9001,869.50
2023-09-131,8901,9021,8851,8897,431,0001,889
2023-09-121,8951,907.51,8861,8957,225,1001,895
2023-09-111,912.51,915.51,8841,889.54,037,8001,889.50
2023-09-081,929.51,932.51,9061,9115,848,7001,911
2023-09-071,9241,934.51,920.51,9284,440,1001,928
2023-09-061,9301,9421,924.51,934.53,806,3001,934.50
2023-09-051,9201,927.51,913.51,922.53,708,0001,922.50
2023-09-041,905.51,919.51,899.51,919.53,955,4001,919.50
2023-09-011,8921,9101,888.51,893.54,266,3001,893.50
2023-08-311,898.51,900.51,886.51,8996,718,5001,899
2023-08-301,8891,9071,880.51,899.55,442,5001,899.50
2023-08-291,8641,8861,860.51,879.54,842,7001,879.50
2023-08-281,8111,869.51,8101,8675,627,1001,867
2023-08-251,808.51,812.51,7931,7954,766,2001,795
2023-08-241,807.51,8341,8071,828.53,643,0001,828.50
2023-08-231,775.51,8181,772.51,8123,446,6001,812
2023-08-221,784.51,7881,768.51,7824,396,0001,782
2023-08-211,7991,8031,7741,774.55,096,1001,774.50
2023-08-181,7871,800.51,782.51,7983,632,0001,798
2023-08-171,816.51,8201,7861,8144,210,6001,814
2023-08-161,823.51,8321,8171,8174,697,4001,817
2023-08-151,8591,8721,8441,8442,968,1001,844
2023-08-141,867.51,882.51,8401,849.53,593,7001,849.50
2023-08-101,8441,884.51,8441,8675,877,9001,867
2023-08-091,8781,8841,8431,8446,255,5001,844
2023-08-081,887.51,8961,876.51,8894,209,0001,889
2023-08-071,8721,8801,8621,8804,865,7001,880
2023-08-041,8551,878.51,837.51,8785,861,0001,878
2023-08-031,9101,9211,8641,8648,079,5001,864
2023-08-021,9111,9511,902.51,92110,648,6001,921
2023-08-011,9361,946.51,915.51,920.516,425,9001,920.50
2023-07-312,064.52,0692,0092,05111,461,5002,051
2023-07-282,0332,047.52,0012,043.57,824,1002,043.50
2023-07-272,069.52,074.52,0522,0704,896,4002,070
2023-07-262,1012,103.52,081.52,0865,181,2002,086
2023-07-252,085.52,1052,0762,1015,264,1002,101
2023-07-242,065.52,0872,0642,0863,665,8002,086
2023-07-212,049.52,0652,0412,0633,414,4002,063
2023-07-202,069.52,076.52,047.52,0503,425,5002,050
2023-07-192,0602,0752,0562,070.54,390,8002,070.50
2023-07-182,0352,0572,032.52,052.53,820,7002,052.50
2023-07-142,036.52,0432,009.52,034.56,470,7002,034.50
2023-07-132,010.52,0311,9992,0254,217,3002,025
2023-07-122,003.52,0131,9942,006.54,609,8002,006.50
2023-07-112,006.52,0111,990.52,002.54,671,9002,002.50
2023-07-102,001.52,0171,991.51,997.54,592,8001,997.50
2023-07-071,988.52,0151,983.51,999.55,350,8001,999.50
2023-07-062,0402,0512,0212,0294,933,5002,029
2023-07-052,028.52,065.52,0222,0484,970,2002,048
2023-07-042,0402,0452,027.52,033.53,690,1002,033.50
2023-07-032,027.52,0472,0262,0445,089,0002,044
2023-06-302,0352,0352,009.52,0278,007,2002,027
2023-06-292,0112,026.51,9972,003.54,270,4002,003.50
2023-06-281,9902,0041,9742,001.53,709,3002,001.50
2023-06-271,975.51,9821,9461,965.53,294,5001,965.50
2023-06-261,973.51,986.51,9511,972.54,333,0001,972.50
2023-06-232,0312,0481,9761,986.56,637,2001,986.50
2023-06-222,007.52,0512,0072,045.56,846,5002,045.50
2023-06-211,9712,024.51,9612,019.58,367,9002,019.50
2023-06-201,9711,997.51,9651,97310,013,7001,973
2023-06-192,0212,0301,998.52,0128,345,0002,012
2023-06-162,0202,044.52,016.52,037.59,314,4002,037.50
2023-06-152,0292,0532,0202,043.54,648,2002,043.50
2023-06-142,0272,0442,008.52,033.57,084,8002,033.50
2023-06-132,0002,0181,988.52,0105,952,0002,010
2023-06-121,9902,0111,9852,003.55,443,7002,003.50
2023-06-091,973.51,988.51,947.51,9829,925,6001,982
2023-06-081,959.51,9731,943.51,9595,472,8001,959
2023-06-071,990.51,991.51,947.51,960.56,951,0001,960.50
2023-06-061,9571,9931,951.51,9935,818,4001,993
2023-06-051,9411,9581,9261,953.56,937,9001,953.50
2023-06-021,8701,9091,8671,9037,555,2001,903
2023-06-011,8121,852.51,809.51,848.55,934,4001,848.50
2023-05-311,8291,8451,807.51,81914,460,9001,819
2023-05-301,8141,836.51,805.51,831.55,770,5001,831.50
2023-05-291,8381,8461,823.51,8325,533,2001,832
2023-05-261,7951,802.51,7901,798.56,080,3001,798.50
2023-05-251,778.51,7921,760.51,7856,977,9001,785
2023-05-241,787.51,7901,769.51,7845,299,5001,784
2023-05-231,8041,8081,773.51,790.55,841,6001,790.50
2023-05-221,7551,8091,7541,807.56,923,0001,807.50
2023-05-191,745.51,7651,7451,7555,349,7001,755
2023-05-181,7501,7571,7341,7455,967,5001,745
2023-05-171,7171,7471,7151,7476,006,6001,747
2023-05-161,7271,729.51,7141,7297,689,5001,729
2023-05-151,7261,7301,7111,7185,152,1001,718
2023-05-121,755.51,7581,720.51,7275,927,0001,727
2023-05-111,7301,7551,721.51,747.55,060,1001,747.50
2023-05-101,744.51,748.51,707.51,740.57,460,9001,740.50
2023-05-091,7881,7881,758.51,779.56,493,2001,779.50
2023-05-081,7501,756.51,737.51,7485,419,1001,748
2023-05-021,7501,7551,7221,724.55,126,1001,724.50
2023-05-011,7061,7551,7061,752.58,174,2001,752.50
2023-04-281,701.51,7021,6531,6796,700,5001,679
2023-04-271,6551,668.51,649.51,6625,276,4001,662
2023-04-261,6691,6701,646.51,6584,379,1001,658
2023-04-251,6871,7171,679.51,6839,502,3001,683
2023-04-241,622.51,6331,610.51,629.53,075,1001,629.50
2023-04-211,620.51,6331,611.51,622.54,586,5001,622.50
2023-04-201,592.51,622.51,5921,6174,251,4001,617
2023-04-191,6001,611.51,597.51,6073,624,4001,607
2023-04-181,5851,6061,582.51,601.53,558,5001,601.50
2023-04-171,579.51,583.51,5671,581.53,235,0001,581.50
2023-04-141,565.51,5931,547.51,579.58,147,5001,579.50
2023-04-131,5691,582.51,5561,559.54,297,2001,559.50
2023-04-121,5411,5551,538.51,5492,750,1001,549
2023-04-111,5451,548.51,528.51,533.52,951,7001,533.50
2023-04-101,529.51,545.51,524.51,5322,326,0001,532
2023-04-071,5251,533.51,521.51,525.52,199,8001,525.50
2023-04-061,536.51,5381,523.51,5254,144,7001,525
2023-04-051,5701,5741,548.51,553.54,918,9001,553.50
2023-04-041,5841,591.51,578.51,590.54,278,8001,590.50
2023-04-031,5881,5891,5711,5873,935,8001,587
2023-03-311,575.51,5991,5741,578.56,621,7001,578.50
2023-03-301,589.51,5921,5621,5743,905,4001,574
2023-03-291,5571,588.51,551.51,588.55,857,2001,588.50
2023-03-281,5541,561.51,549.51,556.52,639,4001,556.50
2023-03-271,5541,5671,5461,5513,178,8001,551
2023-03-241,533.51,545.51,5291,5382,872,8001,538
2023-03-231,5201,545.51,513.51,541.53,874,5001,541.50
2023-03-221,523.51,537.51,5191,5314,863,9001,531
2023-03-201,515.51,5241,4981,4994,737,3001,499
2023-03-171,5241,530.51,5081,515.55,881,4001,515.50
2023-03-161,5061,5221,4961,5194,062,7001,519
2023-03-151,544.51,547.51,5281,5434,344,3001,543
2023-03-141,5381,540.51,516.51,5305,792,7001,530
2023-03-131,5581,561.51,5431,556.54,160,5001,556.50
2023-03-101,572.51,586.51,569.51,5735,871,4001,573
2023-03-091,5881,602.51,5851,593.54,606,8001,593.50
2023-03-081,577.51,588.51,575.51,5843,123,9001,584
2023-03-071,571.51,580.51,564.51,5774,442,4001,577
2023-03-061,5731,5791,5641,573.52,703,2001,573.50
2023-03-031,5511,5691,544.51,5625,346,2001,562
2023-03-021,554.51,5631,5411,548.53,579,3001,548.50
2023-03-011,532.51,548.51,5201,547.54,623,4001,547.50
2023-02-281,556.51,558.51,5291,5336,457,7001,533
2023-02-271,5351,5571,5331,5503,525,2001,550
2023-02-241,534.51,540.51,526.51,532.56,080,4001,532.50
2023-02-221,5321,5431,521.51,5295,821,6001,529
2023-02-211,543.51,5511,5371,545.53,155,9001,545.50
2023-02-201,5411,5501,5311,549.53,714,1001,549.50
2023-02-171,521.51,5371,5191,5292,688,6001,529
2023-02-161,5351,537.51,5241,5313,650,2001,531
2023-02-151,529.51,5331,516.51,520.53,596,6001,520.50
2023-02-141,5411,5451,517.51,524.54,517,0001,524.50
2023-02-131,5141,5211,502.51,5174,931,6001,517
2023-02-101,502.51,524.51,4981,516.55,723,3001,516.50
2023-02-091,489.51,503.51,4841,4993,980,6001,499
2023-02-081,5001,513.51,4901,4904,747,0001,490
2023-02-071,4981,512.51,4961,504.57,314,9001,504.50
2023-02-061,4951,514.51,494.51,509.57,677,4001,509.50
2023-02-031,4751,5051,4751,487.510,596,6001,487.50
2023-02-021,407.51,4801,3871,462.512,194,7001,462.50
2023-02-011,4301,4391,422.51,424.53,343,8001,424.50
2023-01-311,4361,441.51,4231,4266,763,9001,426
2023-01-301,4151,4201,4081,415.55,883,5001,415.50
2023-01-271,4131,4221,4061,418.54,667,9001,418.50
2023-01-261,3981,4101,3961,405.56,660,0001,405.50
2023-01-251,3821,4061,3801,4057,687,4001,405
2023-01-241,3641,386.51,358.51,3777,813,2001,377
2023-01-231,3341,3461,3311,3404,230,6001,340
2023-01-201,3001,321.51,2961,3173,193,3001,317
2023-01-191,3111,313.51,301.51,302.53,189,3001,302.50
2023-01-181,2961,323.51,2961,316.54,243,4001,316.50
2023-01-171,2861,3031,2841,3002,616,5001,300
2023-01-161,2841,302.51,2781,2834,109,7001,283
2023-01-131,2781,2931,2781,285.54,307,6001,285.50
2023-01-121,2801,282.51,2731,281.53,827,9001,281.50
2023-01-111,2871,2911,280.51,286.53,037,6001,286.50
2023-01-101,290.51,3021,2761,2765,965,8001,276
2023-01-061,2941,3021,2861,3004,635,0001,300
2023-01-051,305.51,310.51,2961,3035,245,5001,303
2023-01-041,298.51,3141,292.51,312.54,261,2001,312.50

分割・併合履歴 ： なし