KabuInsight

三菱電機

6503
プライム/電気機器/Mitsubishi Electric Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,338.05,480.05,337.05,456.0-67.0-1.21%4,956,800
2026-03-125,406.05,575.05,405.05,523.0+24.0+0.44%4,972,300
2026-03-115,500.05,569.05,463.05,499.0+82.0+1.51%5,716,200
2026-03-105,335.05,483.05,301.05,417.0+182.0+3.48%5,815,000
2026-03-095,170.05,259.05,077.05,235.0-283.0-5.13%7,878,000
2026-03-065,490.05,534.05,370.05,518.0-100.0-1.78%5,275,600
2026-03-055,700.05,775.05,534.05,618.0+149.0+2.72%8,046,400
2026-03-045,520.05,627.05,324.05,469.0-165.0-2.93%9,337,700
2026-03-035,925.05,950.05,634.05,634.0-360.0-6.01%13,169,300
2026-03-025,850.05,997.05,795.05,994.0+3.0+0.05%5,233,000
2026-02-275,857.06,018.05,851.05,991.0+121.0+2.06%8,186,300
2026-02-265,900.06,060.05,850.05,870.0+10.0+0.17%8,464,800
2026-02-255,950.05,955.05,716.05,860.0-56.0-0.95%8,492,100
2026-02-245,922.05,947.05,790.05,916.0+66.0+1.13%8,972,200
2026-02-205,695.05,850.05,615.05,850.0+119.0+2.08%6,983,300
2026-02-195,645.05,780.05,630.05,731.0+106.0+1.88%6,508,200
2026-02-185,556.05,658.05,514.05,625.0+158.0+2.89%5,949,700
2026-02-175,500.05,509.05,368.05,467.0-52.0-0.94%5,791,500
2026-02-165,643.05,646.05,519.05,519.0-71.0-1.27%5,102,500
2026-02-135,721.05,786.05,575.05,590.0-231.0-3.97%10,815,500
2026-02-125,850.05,941.05,792.05,821.0+7.0+0.12%8,968,100
2026-02-105,889.05,902.05,750.05,814.0+61.0+1.06%9,494,900
2026-02-095,979.05,990.05,688.05,753.0+274.0+5.00%11,348,200
2026-02-065,285.05,510.05,281.05,479.0+121.0+2.26%6,973,800
2026-02-055,322.05,402.05,256.05,358.0-25.0-0.46%11,376,600
2026-02-045,150.05,383.05,085.05,383.0+383.0+7.66%14,837,800
2026-02-034,922.05,000.04,900.05,000.0+189.0+3.93%5,977,300
2026-02-024,900.04,984.04,802.04,811.0-19.0-0.39%5,878,600
2026-01-304,850.04,864.04,781.04,830.0+18.0+0.37%6,250,400
2026-01-294,809.04,849.04,762.04,812.0+8.0+0.17%6,376,700
2026-01-284,791.04,815.04,765.04,804.0-82.0-1.68%5,381,100
2026-01-274,865.04,894.04,764.04,886.0+20.0+0.41%6,097,900
2026-01-264,853.04,904.04,837.04,866.0-100.0-2.01%5,500,700
2026-01-235,030.05,038.04,941.04,966.0-13.0-0.26%3,962,500
2026-01-225,023.05,040.04,951.04,979.0+26.0+0.52%3,856,800
2026-01-214,870.04,993.04,869.04,953.0-18.0-0.36%4,739,300
2026-01-205,098.05,100.04,971.04,971.0-129.0-2.53%4,626,200
2026-01-195,020.05,100.04,994.05,100.00.00.00%3,212,700
2026-01-165,061.05,152.05,045.05,100.0+21.0+0.41%5,220,200
2026-01-155,052.05,114.05,039.05,079.0-69.0-1.34%8,302,100
2026-01-145,065.05,148.05,048.05,148.0+111.0+2.20%6,169,300
2026-01-134,971.05,066.04,933.05,037.0+302.0+6.38%8,956,400
2026-01-094,671.04,754.04,649.04,735.0+24.0+0.51%5,913,200
2026-01-084,795.04,818.04,710.04,711.0-89.0-1.85%5,211,600
2026-01-074,843.04,901.04,798.04,800.0-113.0-2.30%4,414,000
2026-01-064,847.04,917.04,808.04,913.0+123.0+2.57%5,385,400
2026-01-054,740.04,821.04,704.04,790.0+205.0+4.47%6,068,600
2025-12-304,587.04,629.04,569.04,585.0-34.0-0.74%2,450,100
2025-12-294,617.04,648.04,587.04,619.0-18.0-0.39%2,619,300
2025-12-264,645.04,670.04,595.04,637.0+32.0+0.69%2,426,600
2025-12-254,633.04,643.04,567.04,605.0-3.0-0.07%1,880,300
2025-12-244,649.04,667.04,608.04,608.0-32.0-0.69%2,825,900
2025-12-234,702.04,705.04,622.04,640.0-36.0-0.77%4,566,800
2025-12-224,687.04,726.04,660.04,676.0+80.0+1.74%4,912,300
2025-12-194,549.04,612.04,513.04,596.0+63.0+1.39%9,177,400
2025-12-184,485.04,551.04,471.04,533.0-65.0-1.41%4,652,900
2025-12-174,607.04,650.04,527.04,598.0-79.0-1.69%5,634,500
2025-12-164,789.04,825.04,675.04,677.0-131.0-2.72%5,786,200
2025-12-154,800.04,891.04,747.04,808.0+15.0+0.31%6,125,400
2025-12-124,673.04,829.04,655.04,793.0+190.0+4.13%8,601,500
2025-12-114,646.04,678.04,574.04,603.0-34.0-0.73%3,979,300
2025-12-104,643.04,706.04,605.04,637.0+44.0+0.96%6,842,100
2025-12-094,619.04,620.04,534.04,593.0-28.0-0.61%5,810,400
2025-12-084,481.04,621.04,448.04,621.0+153.0+3.42%6,137,900
2025-12-054,430.04,468.04,310.04,468.0-32.0-0.71%6,940,600
2025-12-044,350.04,509.04,340.04,500.0+161.0+3.71%7,231,900
2025-12-034,440.04,440.04,306.04,339.0+39.0+0.91%7,330,300
2025-12-024,202.04,300.04,168.04,300.0+67.0+1.58%6,457,200
2025-12-014,222.04,236.04,145.04,233.0+10.0+0.24%6,284,000
2025-11-284,218.04,261.04,196.04,223.0-4.0-0.09%4,497,800
2025-11-274,284.04,286.04,218.04,227.0-32.0-0.75%3,688,300
2025-11-264,200.04,259.04,157.04,259.0+109.0+2.63%5,148,700
2025-11-254,184.04,210.04,148.04,150.0-8.0-0.19%5,598,900
2025-11-214,164.04,179.04,107.04,158.0-98.0-2.30%13,497,700
2025-11-204,305.04,306.04,226.04,256.0+232.0+5.77%5,947,900
2025-11-194,070.04,110.04,002.04,024.0-36.0-0.89%5,015,300
2025-11-184,215.04,235.04,045.04,060.0-213.0-4.98%5,690,700
2025-11-174,237.04,300.04,198.04,273.0+36.0+0.85%4,361,300
2025-11-144,203.04,241.04,180.04,237.0-66.0-1.53%5,088,700
2025-11-134,333.04,365.04,303.04,303.0-9.0-0.21%4,463,300
2025-11-124,338.04,364.04,280.04,312.0-26.0-0.60%5,943,500
2025-11-114,400.04,412.04,304.04,338.0+27.0+0.63%5,369,300
2025-11-104,293.04,324.04,281.04,311.0+14.0+0.33%4,342,400
2025-11-074,255.04,303.04,230.04,297.0-77.0-1.76%6,519,800
2025-11-064,366.04,403.04,313.04,374.0+134.0+3.16%8,222,800
2025-11-054,245.04,257.04,115.04,240.0-92.0-2.12%12,260,900
2025-11-044,387.04,418.04,244.04,332.0+15.0+0.35%18,723,200
2025-10-314,220.04,360.04,197.04,317.0+111.0+2.64%12,776,400
2025-10-304,175.04,244.04,168.04,206.0+52.0+1.25%19,126,200
2025-10-294,187.04,282.04,147.04,154.0+74.0+1.81%9,435,700
2025-10-284,078.04,135.04,042.04,080.0-10.0-0.24%4,932,400
2025-10-274,105.04,154.04,072.04,090.0+86.0+2.15%6,042,300
2025-10-244,003.04,027.03,970.04,004.0+50.0+1.26%5,038,600
2025-10-233,890.03,957.03,872.03,954.0+20.0+0.51%4,287,200
2025-10-223,944.03,958.03,908.03,934.0-7.0-0.18%5,400,900
2025-10-213,980.03,997.03,917.03,941.0-14.0-0.35%5,729,500
2025-10-203,905.03,955.03,896.03,955.0+113.0+2.94%5,199,000
2025-10-173,875.03,929.03,833.03,842.0-57.0-1.46%5,043,100
2025-10-163,966.03,992.03,892.03,899.0-40.0-1.02%4,954,600
2025-10-153,816.03,953.03,806.03,939.0+146.0+3.85%6,152,700
2025-10-143,860.03,881.03,747.03,793.0-134.0-3.41%8,269,800
2025-10-104,050.04,065.03,903.03,927.0-151.0-3.70%6,317,700
2025-10-094,132.04,140.04,049.04,078.0-11.0-0.27%5,337,000
2025-10-083,990.04,089.03,976.04,089.0+94.0+2.35%6,628,600
2025-10-074,010.04,034.03,939.03,995.0-10.0-0.25%6,962,800
2025-10-064,000.04,012.03,934.04,005.0+262.0+7.00%10,896,200
2025-10-033,691.03,761.03,680.03,743.0+49.0+1.33%4,366,200
2025-10-023,738.03,747.03,668.03,694.0-21.0-0.57%4,727,300
2025-10-013,786.03,797.03,692.03,715.0-88.0-2.31%5,532,100
2025-09-303,795.03,812.03,767.03,803.0+61.0+1.63%4,607,700
2025-09-293,790.03,797.03,727.03,742.0-73.0-1.91%3,809,800
2025-09-263,819.03,854.03,799.03,815.0-6.0-0.16%4,545,800
2025-09-253,863.03,875.03,807.03,821.0-7.0-0.18%3,965,000
2025-09-243,830.03,833.03,755.03,828.0+35.0+0.92%3,981,400
2025-09-223,792.03,822.03,774.03,793.0+1.0+0.03%3,070,900
2025-09-193,812.03,857.03,732.03,792.0+29.0+0.77%8,409,700
2025-09-183,744.03,800.03,728.03,763.0+19.0+0.51%3,930,000
2025-09-173,790.03,798.03,744.03,744.0-67.0-1.76%4,137,800
2025-09-163,884.03,895.03,811.03,811.0-43.0-1.12%5,200,000
2025-09-123,906.03,945.03,849.03,854.0——8,323,600

直近120営業日分を表示