日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三菱マテリアル(5711)の株価時系列情報

三菱マテリアルの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 3,735 3,750 3,715 3,740 779,500
2017/12/11 3,730 3,740 3,710 3,735 732,300
2017/12/08 3,650 3,730 3,650 3,730 1,232,500
2017/12/07 3,690 3,700 3,660 3,670 1,176,100
2017/12/06 3,700 3,705 3,645 3,670 1,466,400
2017/12/05 3,680 3,735 3,670 3,730 893,200
2017/12/04 3,750 3,750 3,665 3,675 1,738,200
2017/12/01 3,770 3,770 3,695 3,735 1,498,900
2017/11/30 3,740 3,755 3,715 3,750 1,610,200
2017/11/29 3,680 3,720 3,670 3,710 1,450,600
2017/11/28 3,685 3,685 3,640 3,645 1,528,800
2017/11/27 3,805 3,845 3,670 3,685 3,732,200
2017/11/24 3,650 3,790 3,635 3,760 6,039,100
2017/11/22 4,105 4,115 4,075 4,090 646,500
2017/11/21 4,090 4,105 4,055 4,065 664,400
2017/11/20 4,045 4,095 4,000 4,005 737,000
2017/11/17 4,125 4,125 4,035 4,045 754,900
2017/11/16 4,080 4,090 4,025 4,065 1,050,100
2017/11/15 4,160 4,165 4,100 4,105 1,112,300
2017/11/14 4,190 4,250 4,165 4,225 707,400
2017/11/13 4,245 4,245 4,190 4,195 801,600
2017/11/10 4,230 4,285 4,215 4,245 1,186,400
2017/11/09 4,530 4,530 4,280 4,340 2,657,900
2017/11/08 4,475 4,605 4,440 4,580 1,423,400
2017/11/07 4,400 4,485 4,395 4,480 671,300
2017/11/06 4,410 4,420 4,360 4,375 534,300
2017/11/02 4,355 4,420 4,350 4,400 659,300
2017/11/01 4,300 4,350 4,280 4,335 593,100
2017/10/31 4,280 4,300 4,250 4,290 507,700
2017/10/30 4,270 4,300 4,245 4,295 698,500
2017/10/27 4,250 4,270 4,225 4,270 516,800
2017/10/26 4,225 4,240 4,200 4,235 428,800
2017/10/25 4,225 4,300 4,225 4,250 921,700
2017/10/24 4,190 4,220 4,160 4,200 700,600
2017/10/23 4,145 4,195 4,130 4,170 704,400
2017/10/20 4,115 4,115 4,080 4,100 537,600
2017/10/19 4,050 4,095 4,045 4,090 514,600
2017/10/18 4,060 4,060 4,005 4,050 496,700
2017/10/17 4,050 4,135 4,050 4,075 827,300
2017/10/16 3,990 4,030 3,985 4,015 577,800
2017/10/13 3,950 3,995 3,915 3,985 674,200
2017/10/12 4,005 4,010 3,945 3,945 539,300
2017/10/11 3,985 4,030 3,985 4,010 898,600
2017/10/10 3,950 3,985 3,935 3,970 630,600
2017/10/06 3,885 3,950 3,885 3,940 632,800
2017/10/05 3,910 3,915 3,870 3,875 546,100
2017/10/04 3,950 3,980 3,930 3,930 662,000
2017/10/03 3,885 3,920 3,875 3,915 515,500
2017/10/02 3,885 3,920 3,880 3,880 402,900
2017/09/29 3,900 3,910 3,880 3,890 480,500
2017/09/28 3,910 3,920 3,860 3,900 667,400
2017/09/27 3,880 3,925 3,875 3,895 436,600
2017/09/26 3,845 3,915 3,840 3,900 815,200
2017/09/25 3,815 3,840 3,800 3,820 569,300
2017/09/22 3,870 3,875 3,770 3,800 1,094,300
2017/09/21 3,960 3,965 3,870 3,875 768,200
2017/09/20 3,970 3,995 3,935 3,935 651,400
2017/09/19 3,885 3,975 3,880 3,970 840,700
2017/09/15 3,900 3,925 3,835 3,835 972,700
2017/09/14 3,890 3,950 3,850 3,885 899,100
2017/09/13 3,940 3,980 3,935 3,955 617,400
2017/09/12 3,915 3,940 3,910 3,915 657,200
2017/09/11 3,910 3,920 3,880 3,885 592,000
2017/09/08 3,910 3,935 3,875 3,900 896,600
2017/09/07 3,990 4,030 3,965 3,965 814,300
2017/09/06 3,930 3,985 3,905 3,975 548,400
2017/09/05 3,975 4,025 3,945 3,955 700,100
2017/09/04 3,995 4,010 3,960 3,975 562,800
2017/09/01 3,980 4,010 3,965 4,005 782,400
2017/08/31 3,955 3,975 3,920 3,945 866,800
2017/08/30 3,920 3,990 3,920 3,980 730,900
2017/08/29 3,950 3,995 3,925 3,935 815,600
2017/08/28 3,900 3,945 3,895 3,930 881,500
2017/08/25 3,800 3,890 3,795 3,880 672,200
2017/08/24 3,790 3,800 3,760 3,770 504,400
2017/08/23 3,845 3,855 3,790 3,805 746,000
2017/08/22 3,760 3,820 3,745 3,805 858,100
2017/08/21 3,700 3,765 3,700 3,745 861,600
2017/08/18 3,685 3,690 3,650 3,665 685,200
2017/08/17 3,760 3,770 3,730 3,735 704,600
2017/08/16 3,720 3,725 3,675 3,690 587,800
2017/08/15 3,785 3,790 3,715 3,730 698,700
2017/08/14 3,825 3,840 3,755 3,780 841,100
2017/08/10 3,870 3,930 3,855 3,880 887,100
2017/08/09 3,910 3,935 3,825 3,870 2,152,700
2017/08/08 3,710 3,730 3,670 3,700 507,400
2017/08/07 3,685 3,700 3,670 3,695 385,500
2017/08/04 3,655 3,675 3,630 3,670 339,500
2017/08/03 3,650 3,670 3,605 3,670 575,300
2017/08/02 3,650 3,665 3,615 3,645 812,900
2017/08/01 3,720 3,725 3,630 3,675 807,600
2017/07/31 3,700 3,735 3,695 3,710 732,100
2017/07/28 3,665 3,730 3,655 3,700 988,800
2017/07/27 3,650 3,680 3,625 3,670 1,154,000
2017/07/26 3,645 3,665 3,600 3,625 1,325,900
2017/07/25 3,460 3,500 3,455 3,490 464,600
2017/07/24 3,450 3,470 3,430 3,460 455,100
2017/07/21 3,500 3,510 3,450 3,470 674,500
2017/07/20 3,500 3,530 3,480 3,520 627,200
2017/07/19 3,495 3,510 3,470 3,490 534,400
2017/07/18 3,495 3,525 3,485 3,515 757,000
2017/07/14 3,460 3,525 3,450 3,485 809,700
2017/07/13 3,410 3,450 3,375 3,440 795,300
2017/07/12 3,415 3,425 3,375 3,415 561,200
2017/07/11 3,440 3,470 3,405 3,415 688,500
2017/07/10 3,425 3,450 3,410 3,425 494,800
2017/07/07 3,365 3,420 3,350 3,400 762,300
2017/07/06 3,420 3,440 3,405 3,425 679,700
2017/07/05 3,370 3,435 3,370 3,435 720,300
2017/07/04 3,430 3,445 3,360 3,380 810,800
2017/07/03 3,415 3,440 3,360 3,420 882,400
2017/06/30 3,295 3,415 3,290 3,400 1,413,100
2017/06/29 3,300 3,340 3,290 3,320 951,900
2017/06/28 3,240 3,295 3,235 3,255 823,400
2017/06/27 3,165 3,225 3,160 3,200 560,300
2017/06/26 3,160 3,185 3,140 3,140 405,500
2017/06/23 3,135 3,135 3,115 3,130 382,200
2017/06/22 3,130 3,145 3,100 3,105 389,600
2017/06/21 3,105 3,120 3,070 3,115 810,000
2017/06/20 3,150 3,185 3,145 3,160 599,900
2017/06/19 3,110 3,130 3,090 3,110 424,300
2017/06/16 3,105 3,170 3,095 3,115 1,074,100
2017/06/15 3,160 3,160 3,080 3,095 838,400
2017/06/14 3,200 3,205 3,155 3,170 580,200
2017/06/13 3,210 3,220 3,175 3,200 787,200
2017/06/12 3,245 3,325 3,235 3,250 769,500
2017/06/09 3,190 3,240 3,185 3,225 697,400
2017/06/08 3,220 3,235 3,185 3,190 632,100
2017/06/07 3,115 3,215 3,115 3,200 965,900
2017/06/06 3,100 3,130 3,085 3,110 1,007,200
2017/06/05 3,190 3,195 3,110 3,125 1,271,500
2017/06/02 3,135 3,250 3,135 3,245 1,332,000
2017/06/01 3,105 3,125 3,080 3,100 925,200
2017/05/31 3,120 3,140 3,105 3,125 777,300
2017/05/30 3,105 3,145 3,080 3,145 475,500
2017/05/29 3,155 3,155 3,100 3,105 539,800
2017/05/26 3,150 3,180 3,140 3,150 565,500
2017/05/25 3,155 3,165 3,125 3,150 661,600
2017/05/24 3,210 3,230 3,170 3,190 457,700
2017/05/23 3,185 3,195 3,165 3,170 455,300
2017/05/22 3,210 3,220 3,185 3,205 621,000
2017/05/19 3,140 3,170 3,115 3,165 946,700
2017/05/18 3,110 3,150 3,110 3,150 1,004,200
2017/05/17 3,180 3,180 3,150 3,155 664,100
2017/05/16 3,185 3,220 3,175 3,205 642,200
2017/05/15 3,225 3,230 3,125 3,155 1,462,800
2017/05/12 3,355 3,365 3,225 3,255 1,134,000
2017/05/11 3,395 3,400 3,370 3,390 486,100
2017/05/10 3,370 3,420 3,350 3,350 922,500
2017/05/09 3,410 3,410 3,340 3,360 835,600
2017/05/08 3,435 3,450 3,410 3,425 989,700
2017/05/02 3,355 3,425 3,355 3,400 638,400
2017/05/01 3,315 3,365 3,305 3,350 489,900
2017/04/28 3,335 3,355 3,300 3,315 676,600
2017/04/27 3,350 3,360 3,320 3,350 694,800
2017/04/26 3,370 3,390 3,335 3,370 697,500
2017/04/25 3,225 3,325 3,225 3,310 886,400
2017/04/24 3,240 3,255 3,195 3,200 636,700
2017/04/21 3,235 3,245 3,185 3,200 965,700
2017/04/20 3,160 3,210 3,135 3,175 757,200
2017/04/19 3,165 3,180 3,110 3,165 797,200
2017/04/18 3,225 3,270 3,205 3,215 604,300
2017/04/17 3,185 3,210 3,125 3,200 782,200
2017/04/14 3,180 3,210 3,135 3,200 878,600
2017/04/13 3,205 3,215 3,140 3,190 946,300
2017/04/12 3,245 3,260 3,220 3,245 609,500
2017/04/11 3,220 3,280 3,205 3,280 669,700
2017/04/10 3,260 3,270 3,225 3,255 737,100
2017/04/07 3,225 3,255 3,185 3,210 1,372,300
2017/04/06 3,200 3,250 3,185 3,200 1,201,000
2017/04/05 3,260 3,270 3,225 3,260 923,100
2017/04/04 3,275 3,275 3,205 3,235 1,373,100
2017/04/03 3,370 3,370 3,260 3,315 1,214,900
2017/03/31 3,360 3,455 3,355 3,370 1,309,700
2017/03/30 3,365 3,410 3,350 3,355 921,400
2017/03/29 3,400 3,435 3,380 3,390 670,700
2017/03/28 3,410 3,450 3,395 3,400 835,100
2017/03/27 3,435 3,435 3,365 3,380 993,400
2017/03/24 3,450 3,500 3,435 3,470 633,000
2017/03/23 3,455 3,490 3,435 3,475 871,800
2017/03/22 3,500 3,505 3,440 3,460 962,300
2017/03/21 3,600 3,615 3,560 3,570 762,600
2017/03/17 3,650 3,655 3,620 3,625 709,100
2017/03/16 3,640 3,675 3,640 3,665 625,800
2017/03/15 3,625 3,640 3,610 3,635 556,500
2017/03/14 3,680 3,700 3,625 3,625 679,900
2017/03/13 3,635 3,645 3,590 3,645 1,010,200
2017/03/10 3,705 3,710 3,640 3,660 1,107,900
2017/03/09 3,740 3,740 3,680 3,700 607,900
2017/03/08 3,740 3,760 3,685 3,710 758,900
2017/03/07 3,740 3,760 3,725 3,750 505,600
2017/03/06 3,745 3,780 3,740 3,765 371,900
2017/03/03 3,765 3,785 3,735 3,755 700,600
2017/03/02 3,760 3,845 3,760 3,810 996,400
2017/03/01 3,755 3,755 3,660 3,700 1,462,800
2017/02/28 3,715 3,785 3,715 3,730 985,100
2017/02/27 3,685 3,715 3,640 3,700 833,600
2017/02/24 3,835 3,840 3,705 3,720 1,288,000
2017/02/23 3,915 3,925 3,850 3,895 641,500
2017/02/22 3,905 3,945 3,890 3,925 766,700
2017/02/21 3,850 3,880 3,845 3,875 447,100
2017/02/20 3,835 3,855 3,805 3,840 423,200
2017/02/17 3,860 3,860 3,805 3,830 482,400
2017/02/16 3,900 3,900 3,830 3,875 580,300
2017/02/15 3,865 3,935 3,860 3,910 831,800
2017/02/14 3,820 3,910 3,815 3,845 1,168,600
2017/02/13 3,680 3,820 3,655 3,800 1,347,600
2017/02/10 3,605 3,615 3,535 3,595 1,914,300
2017/02/09 3,815 3,855 3,735 3,745 880,500
2017/02/08 3,810 3,830 3,790 3,825 416,000
2017/02/07 3,800 3,830 3,785 3,815 626,200
2017/02/06 3,850 3,870 3,805 3,815 524,400
2017/02/03 3,825 3,865 3,815 3,825 663,700
2017/02/02 3,890 3,895 3,780 3,790 709,300
2017/02/01 3,815 3,885 3,790 3,875 665,700
2017/01/31 3,905 3,925 3,845 3,855 842,700
2017/01/30 3,970 3,995 3,930 3,960 699,900
2017/01/27 4,020 4,020 3,955 3,995 626,500
2017/01/26 3,980 4,030 3,975 4,020 1,054,300
2017/01/25 3,880 3,940 3,880 3,930 781,400
2017/01/24 3,825 3,850 3,805 3,810 484,600
2017/01/23 3,850 3,870 3,795 3,830 880,300
2017/01/20 3,760 3,830 3,760 3,825 690,100
2017/01/19 3,745 3,785 3,730 3,760 619,100
2017/01/18 3,660 3,735 3,630 3,735 696,700
2017/01/17 3,675 3,735 3,645 3,685 622,700
2017/01/16 3,725 3,740 3,665 3,675 527,700
2017/01/13 3,700 3,750 3,700 3,745 915,400
2017/01/12 3,740 3,775 3,705 3,720 684,300
2017/01/11 3,720 3,775 3,715 3,750 1,004,000
2017/01/10 3,690 3,695 3,605 3,650 861,600
2017/01/06 3,690 3,710 3,645 3,670 799,800
2017/01/05 3,770 3,815 3,705 3,725 876,400
2017/01/04 3,625 3,725 3,615 3,725 931,200
2016/12/30 3,570 3,600 3,535 3,590 632,800
2016/12/29 3,620 3,630 3,580 3,600 707,000
2016/12/28 3,660 3,710 3,655 3,675 489,000
2016/12/27 3,585 3,665 3,570 3,640 655,100
2016/12/26 3,650 3,665 3,615 3,630 470,300
2016/12/22 3,680 3,700 3,650 3,690 700,200
2016/12/21 3,745 3,765 3,660 3,690 951,700
2016/12/20 3,690 3,725 3,660 3,710 791,800
2016/12/19 3,755 3,765 3,680 3,710 884,000
2016/12/16 3,790 3,825 3,790 3,795 785,500
2016/12/15 3,755 3,780 3,700 3,755 1,177,200
2016/12/14 3,830 3,830 3,765 3,810 675,300
2016/12/13 3,840 3,890 3,790 3,825 1,265,000
2016/12/12 3,965 3,980 3,825 3,905 1,175,900
2016/12/09 3,870 3,930 3,850 3,925 1,567,000
2016/12/08 3,795 3,840 3,760 3,840 1,166,200
2016/12/07 3,735 3,800 3,725 3,790 1,442,700
2016/12/06 3,595 3,705 3,590 3,695 1,664,900
2016/12/05 3,510 3,535 3,485 3,535 1,041,900
2016/12/02 3,450 3,525 3,440 3,515 1,121,900
2016/12/01 3,445 3,540 3,435 3,465 1,515,100
2016/11/30 3,450 3,450 3,380 3,385 1,575,200
2016/11/29 3,465 3,480 3,425 3,455 854,800
2016/11/28 3,475 3,490 3,435 3,485 1,066,300
2016/11/25 3,450 3,510 3,440 3,470 1,743,600
2016/11/24 3,480 3,510 3,435 3,440 1,185,700
2016/11/22 3,410 3,440 3,375 3,435 1,037,100
2016/11/21 3,440 3,450 3,355 3,385 1,093,700
2016/11/18 3,460 3,485 3,430 3,480 847,500
2016/11/17 3,390 3,420 3,375 3,410 936,300
2016/11/16 3,470 3,495 3,400 3,475 1,484,100
2016/11/15 3,495 3,560 3,470 3,475 1,143,000
2016/11/14 3,420 3,535 3,400 3,500 1,417,300
2016/11/11 3,270 3,460 3,270 3,425 2,639,400
2016/11/10 3,245 3,385 3,185 3,205 2,829,200
2016/11/09 3,050 3,110 2,832 2,884 1,249,500
2016/11/08 3,020 3,070 3,020 3,050 751,400
2016/11/07 3,010 3,050 2,999 3,015 753,800
2016/11/04 2,932 2,972 2,923 2,964 574,200
2016/11/02 2,980 3,005 2,957 2,976 568,600
2016/11/01 3,010 3,040 2,995 3,025 630,500
2016/10/31 3,015 3,035 2,996 3,015 701,600
2016/10/28 2,955 3,045 2,955 3,030 1,374,700
2016/10/27 2,920 2,958 2,919 2,933 604,100
2016/10/26 2,879 2,936 2,853 2,927 1,040,100
2016/10/25 2,805 2,862 2,805 2,839 688,400
2016/10/24 2,757 2,815 2,757 2,806 618,200
2016/10/21 2,760 2,787 2,749 2,755 652,700
2016/10/20 2,708 2,748 2,691 2,748 677,500
2016/10/19 2,731 2,742 2,711 2,725 491,900
2016/10/18 2,710 2,722 2,693 2,720 474,300
2016/10/17 2,679 2,724 2,673 2,711 510,900
2016/10/14 2,663 2,682 2,637 2,682 759,200
2016/10/13 2,741 2,749 2,681 2,684 756,500
2016/10/12 2,735 2,750 2,713 2,722 937,100
2016/10/11 2,754 2,823 2,754 2,785 910,700
2016/10/07 2,720 2,761 2,701 2,754 835,900
2016/10/06 2,777 2,800 2,728 2,730 1,397,900
2016/10/05 2,789 2,806 2,761 2,789 958,000
2016/10/04 2,765 2,806 2,761 2,806 512,500
2016/10/03 2,777 2,804 2,748 2,755 537,000
2016/09/30 2,781 2,781 2,721 2,740 733,700
2016/09/29 2,787 2,865 2,782 2,822 1,096,000
2016/09/28 2,710 2,751 2,700 2,733 672,100
2016/09/28 1 -> 0.10 分割
2016/09/27 272 278 268 278 6,987,000
2016/09/26 277 277 271 273 7,533,000

このページの先頭へ