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(5711)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 913 913 895 895 562,000
1988/12/27 914 918 901 908 1,469,000
1988/12/26 881 910 881 905 2,714,000
1988/12/24 885 892 878 891 976,000
1988/12/23 901 905 880 884 2,243,000
1988/12/22 903 905 895 900 1,263,000
1988/12/21 909 909 890 895 1,081,000
1988/12/20 893 909 892 905 1,069,000
1988/12/19 895 900 880 891 1,331,000
1988/12/16 933 933 890 901 1,869,000
1988/12/15 927 927 918 924 3,466,000
1988/12/14 933 938 917 917 4,436,000
1988/12/13 937 939 930 933 2,623,000
1988/12/12 948 948 930 932 5,604,000
1988/12/09 939 947 936 940 12,549,000
1988/12/08 930 941 926 936 3,452,000
1988/12/07 930 950 920 936 12,850,000
1988/12/06 941 943 925 926 4,610,000
1988/12/05 940 940 925 931 2,814,000
1988/12/03 943 949 940 947 10,692,000
1988/12/02 939 947 934 940 15,454,000
1988/12/01 929 945 924 940 29,836,000
1988/11/30 898 924 898 924 7,637,000
1988/11/29 886 909 885 900 1,878,000
1988/11/28 886 894 883 883 1,778,000
1988/11/26 900 901 886 886 932,000
1988/11/25 908 908 901 901 1,132,000
1988/11/24 915 915 900 910 2,552,000
1988/11/22 895 920 889 911 5,337,000
1988/11/21 885 895 885 889 1,179,000
1988/11/18 888 895 881 890 3,235,000
1988/11/17 875 908 875 898 3,068,000
1988/11/16 895 900 883 883 1,520,000
1988/11/15 885 899 882 894 1,798,000
1988/11/14 895 898 876 887 2,040,000
1988/11/11 905 910 899 899 2,984,000
1988/11/10 908 915 907 907 4,598,000
1988/11/09 908 911 901 909 3,169,000
1988/11/08 900 915 898 910 10,372,000
1988/11/07 911 917 902 910 1,372,000
1988/11/05 915 923 912 917 2,044,000
1988/11/04 932 938 911 915 7,313,000
1988/11/02 939 950 922 922 24,340,000
1988/11/01 890 933 890 933 14,773,000
1988/10/31 920 924 895 900 5,032,000
1988/10/29 935 937 920 920 22,712,000
1988/10/28 899 908 890 905 16,803,000
1988/10/27 863 893 861 889 11,203,000
1988/10/26 849 867 848 865 4,102,000
1988/10/25 848 848 840 847 1,660,000
1988/10/24 844 860 837 850 3,576,000
1988/10/22 826 840 825 840 2,645,000
1988/10/21 815 825 815 820 1,905,000
1988/10/20 783 819 782 808 1,596,000
1988/10/19 782 795 781 787 362,000
1988/10/18 786 790 781 781 308,000
1988/10/17 772 790 772 790 474,000
1988/10/14 777 779 767 770 724,000
1988/10/13 778 784 777 777 897,000
1988/10/12 780 789 778 778 512,000
1988/10/11 780 783 777 778 756,000
1988/10/07 780 785 777 777 633,000
1988/10/06 780 790 780 780 1,278,000
1988/10/05 820 823 793 800 405,000
1988/10/04 820 827 816 817 456,000
1988/10/03 820 845 816 830 774,000
1988/10/01 821 821 812 812 520,000
1988/09/30 796 817 796 813 481,000
1988/09/29 800 800 791 794 557,000
1988/09/28 798 800 784 800 841,000
1988/09/27 782 798 782 798 477,000
1988/09/26 800 800 781 781 690,000
1988/09/24 804 810 795 796 587,000
1988/09/22 815 820 801 801 1,151,000
1988/09/21 812 820 811 815 503,000
1988/09/20 821 830 812 813 1,148,000
1988/09/19 844 844 831 831 551,000
1988/09/16 850 853 841 841 1,054,000
1988/09/14 838 855 835 853 1,806,000
1988/09/13 830 839 828 838 1,059,000
1988/09/12 830 830 825 826 508,000
1988/09/09 821 830 819 830 1,257,000
1988/09/08 828 828 815 820 833,000
1988/09/07 823 825 813 818 1,616,000
1988/09/06 819 820 815 818 552,000
1988/09/05 820 830 815 818 1,141,000
1988/09/03 822 830 816 820 406,000
1988/09/02 812 820 812 815 488,000
1988/09/01 820 830 816 817 489,000
1988/08/31 838 842 828 828 504,000
1988/08/30 825 828 816 828 740,000
1988/08/29 830 835 821 821 440,000
1988/08/27 825 835 825 835 152,000
1988/08/26 830 839 825 830 481,000
1988/08/25 835 844 823 835 750,000
1988/08/24 831 845 821 835 1,459,000
1988/08/23 835 835 825 831 443,000
1988/08/22 822 839 820 835 742,000
1988/08/19 836 836 822 822 848,000
1988/08/18 837 840 826 830 640,000
1988/08/17 834 846 831 837 834,000
1988/08/16 840 844 834 844 312,000
1988/08/15 845 845 835 840 348,000
1988/08/12 838 845 821 835 660,000
1988/08/11 824 830 818 818 649,000
1988/08/10 834 839 825 830 685,000
1988/08/09 853 853 841 844 453,000
1988/08/08 840 850 836 848 869,000
1988/08/06 833 849 833 841 411,000
1988/08/05 841 841 833 833 591,000
1988/08/04 831 840 831 833 651,000
1988/08/03 838 845 831 831 1,286,000
1988/08/02 832 838 822 838 886,000
1988/08/01 825 827 820 826 564,000
1988/07/30 821 822 820 820 661,000
1988/07/29 825 830 816 820 1,078,000
1988/07/28 830 831 812 824 2,025,000
1988/07/27 836 836 811 811 2,480,000
1988/07/26 845 845 836 836 1,093,000
1988/07/25 850 850 841 845 826,000
1988/07/23 850 850 843 845 518,000
1988/07/22 870 875 842 845 1,769,000
1988/07/21 870 874 865 866 718,000
1988/07/20 874 885 865 874 2,449,000
1988/07/19 896 899 875 879 2,919,000
1988/07/18 901 919 896 901 6,217,000
1988/07/15 905 914 881 881 10,774,000
1988/07/14 865 900 865 895 6,914,000
1988/07/13 880 886 870 875 3,248,000
1988/07/12 860 878 860 878 1,148,000
1988/07/11 860 870 853 870 1,576,000
1988/07/08 857 864 853 859 1,604,000
1988/07/07 876 876 856 860 1,599,000
1988/07/06 882 895 865 866 3,951,000
1988/07/05 863 878 862 875 1,149,000
1988/07/04 875 877 861 861 1,013,000
1988/07/02 882 882 865 865 791,000
1988/07/01 895 898 873 877 2,590,000
1988/06/30 868 895 868 890 6,118,000
1988/06/29 885 885 866 868 1,996,000
1988/06/28 870 900 866 884 3,652,000
1988/06/27 887 890 870 875 1,863,000
1988/06/25 881 894 881 886 2,356,000
1988/06/24 870 899 869 889 3,029,000
1988/06/23 889 889 868 870 2,793,000
1988/06/22 900 900 882 882 2,316,000
1988/06/21 890 905 880 891 5,163,000
1988/06/20 908 915 895 900 1,313,000
1988/06/17 915 919 902 905 3,166,000
1988/06/16 910 923 906 915 4,458,000
1988/06/15 888 910 888 900 6,319,000
1988/06/14 893 894 881 888 1,068,000
1988/06/13 891 895 885 886 730,000
1988/06/10 904 920 881 881 2,283,000
1988/06/09 917 917 898 899 3,102,000
1988/06/08 915 923 905 907 3,241,000
1988/06/07 924 936 918 919 10,119,000
1988/06/06 932 932 915 919 6,384,000
1988/06/04 932 932 921 930 8,566,000
1988/06/03 920 933 914 922 27,730,000
1988/06/02 899 918 890 910 13,878,000
1988/06/01 885 890 870 871 1,630,000
1988/05/31 875 885 868 870 924,000
1988/05/30 882 890 870 875 877,000
1988/05/28 872 882 856 882 1,806,000
1988/05/27 884 889 881 882 1,097,000
1988/05/26 895 895 875 880 2,298,000
1988/05/25 890 895 885 888 1,283,000
1988/05/24 896 900 885 885 3,138,000
1988/05/23 901 901 890 895 2,473,000
1988/05/20 908 908 891 891 4,193,000
1988/05/19 906 923 890 898 8,785,000
1988/05/18 909 920 909 916 22,943,000
1988/05/17 896 907 892 906 22,269,000
1988/05/16 879 888 876 886 1,865,000
1988/05/13 881 885 871 875 2,516,000
1988/05/12 861 880 860 875 1,713,000
1988/05/11 878 882 860 860 2,215,000
1988/05/10 859 874 859 874 1,535,000
1988/05/09 875 881 865 865 1,635,000
1988/05/07 878 881 870 873 1,031,000
1988/05/06 875 885 875 879 1,910,000
1988/05/02 870 892 870 885 2,588,000
1988/04/30 879 880 866 870 1,029,000
1988/04/28 872 884 872 876 1,936,000
1988/04/27 891 893 870 871 4,973,000
1988/04/26 872 888 870 888 8,079,000
1988/04/25 850 869 850 869 2,285,000
1988/04/23 850 857 850 850 1,071,000
1988/04/22 857 857 846 849 1,190,000
1988/04/21 850 855 846 850 674,000
1988/04/20 857 860 854 854 2,177,000
1988/04/19 865 870 853 857 4,648,000
1988/04/18 876 877 851 855 544,000
1988/04/15 864 874 864 869 1,465,000
1988/04/14 885 886 870 874 1,509,000
1988/04/13 885 886 877 885 2,107,000
1988/04/12 888 888 878 885 2,272,000
1988/04/11 888 889 878 881 3,834,000
1988/04/08 884 888 871 878 2,566,000
1988/04/07 892 893 877 884 12,938,000
1988/04/06 869 888 861 882 7,628,000
1988/04/05 869 873 851 859 1,049,000
1988/04/04 874 875 865 869 1,447,000
1988/04/02 873 873 865 865 1,164,000
1988/04/01 861 876 856 863 4,407,000
1988/03/31 857 866 851 851 2,759,000
1988/03/30 860 860 841 853 1,870,000
1988/03/29 850 862 850 850 2,570,000
1988/03/28 840 860 830 860 1,925,000
1988/03/26 835 850 830 839 2,991,000
1988/03/25 857 860 845 845 1,709,000
1988/03/24 865 869 861 861 1,655,000
1988/03/23 885 889 861 867 3,151,000
1988/03/22 877 891 870 880 6,535,000
1988/03/18 876 889 875 880 11,737,000
1988/03/17 860 884 860 877 12,525,000
1988/03/16 867 867 858 859 5,291,000
1988/03/15 842 870 842 853 4,003,000
1988/03/14 869 869 844 851 7,136,000
1988/03/11 860 880 850 863 17,829,000
1988/03/10 835 870 826 868 13,521,000
1988/03/09 821 835 820 825 1,699,000
1988/03/08 834 835 821 822 1,408,000
1988/03/07 835 840 831 835 944,000
1988/03/05 848 849 825 835 5,551,000
1988/03/04 821 850 819 848 10,863,000
1988/03/03 830 837 816 820 7,057,000
1988/03/02 815 833 814 820 10,345,000
1988/03/01 804 815 800 813 6,408,000
1988/02/29 799 807 785 800 5,161,000
1988/02/27 785 800 781 800 2,338,000
1988/02/26 766 787 765 784 3,111,000
1988/02/25 781 785 771 775 1,216,000
1988/02/24 781 788 780 780 1,607,000
1988/02/23 763 784 751 779 2,017,000
1988/02/22 762 769 761 761 884,000
1988/02/19 755 761 753 761 1,733,000
1988/02/18 746 760 746 753 982,000
1988/02/17 751 757 746 747 890,000
1988/02/16 761 761 749 750 1,633,000
1988/02/15 745 758 735 757 1,010,000
1988/02/12 733 736 728 735 1,100,000
1988/02/10 725 735 723 728 1,139,000
1988/02/09 720 729 718 720 606,000
1988/02/08 730 736 713 718 886,000
1988/02/06 716 720 710 710 462,000
1988/02/05 720 723 715 715 601,000
1988/02/04 721 730 718 720 945,000
1988/02/03 725 728 721 721 574,000
1988/02/02 730 735 725 730 1,833,000
1988/02/01 732 745 729 729 657,000
1988/01/30 727 730 724 730 608,000
1988/01/29 723 730 720 728 815,000
1988/01/28 726 734 717 718 1,287,000
1988/01/27 725 735 725 725 1,126,000
1988/01/26 730 740 720 726 915,000
1988/01/25 720 725 719 720 589,000
1988/01/23 721 738 715 717 342,000
1988/01/22 720 734 715 715 890,000
1988/01/21 722 730 722 727 794,000
1988/01/20 740 748 740 740 546,000
1988/01/19 735 775 733 748 565,000
1988/01/18 736 750 730 738 919,000
1988/01/14 738 744 726 726 564,000
1988/01/13 741 750 737 737 535,000
1988/01/12 759 760 745 745 649,000
1988/01/11 759 759 750 753 1,265,000
1988/01/08 789 789 769 770 1,650,000
1988/01/07 785 790 756 770 5,330,000
1988/01/06 740 740 722 735 932,000
1988/01/05 745 745 715 720 432,000
1988/01/04 680 730 680 722 627,000

このページの先頭へ