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
1994/12/30 525 529 524 529 396,000
1994/12/29 517 525 515 525 408,000
1994/12/28 525 526 516 516 1,075,000
1994/12/27 522 527 522 525 1,327,000
1994/12/26 520 525 515 518 1,075,000
1994/12/22 520 524 516 522 1,099,000
1994/12/21 518 518 514 516 971,000
1994/12/20 510 514 505 514 612,000
1994/12/19 507 514 505 510 818,000
1994/12/16 510 511 505 509 1,129,000
1994/12/15 512 514 509 512 966,000
1994/12/14 508 511 508 509 366,000
1994/12/13 519 520 506 511 793,000
1994/12/12 526 529 519 519 809,000
1994/12/09 535 535 526 526 1,425,000
1994/12/08 527 535 525 534 978,000
1994/12/07 530 533 527 532 270,000
1994/12/06 535 538 530 532 515,000
1994/12/05 540 540 530 535 675,000
1994/12/02 535 536 531 532 504,000
1994/12/01 531 538 531 531 346,000
1994/11/30 528 540 528 540 1,498,000
1994/11/29 526 532 524 525 855,000
1994/11/28 530 533 530 532 1,250,000
1994/11/25 526 527 523 524 1,095,000
1994/11/24 535 536 525 525 1,854,000
1994/11/22 533 534 530 532 1,356,000
1994/11/21 533 540 533 534 324,000
1994/11/18 537 538 534 535 965,000
1994/11/17 543 543 538 542 912,000
1994/11/16 535 540 534 535 1,953,000
1994/11/15 530 541 530 535 1,567,000
1994/11/14 530 530 525 527 1,256,000
1994/11/11 538 538 532 534 1,587,000
1994/11/10 545 546 537 540 1,031,000
1994/11/09 545 549 545 546 928,000
1994/11/08 550 552 546 550 1,627,000
1994/11/07 544 551 544 548 986,000
1994/11/04 548 548 543 543 802,000
1994/11/02 547 551 544 546 878,000
1994/11/01 547 552 547 550 833,000
1994/10/31 544 551 544 551 1,102,000
1994/10/28 555 555 540 543 982,000
1994/10/27 553 556 550 550 1,139,000
1994/10/26 551 554 550 550 756,000
1994/10/25 550 556 549 555 1,217,000
1994/10/24 547 550 545 549 873,000
1994/10/21 542 543 541 542 445,000
1994/10/20 545 549 540 547 438,000
1994/10/19 550 550 542 545 955,000
1994/10/18 559 562 545 547 1,560,000
1994/10/17 542 553 541 552 642,000
1994/10/14 554 557 550 552 1,523,000
1994/10/13 556 559 551 555 1,504,000
1994/10/12 546 555 545 552 899,000
1994/10/11 542 549 538 539 623,000
1994/10/07 535 539 535 535 727,000
1994/10/06 540 542 536 537 796,000
1994/10/05 540 542 539 542 632,000
1994/10/04 546 546 541 543 867,000
1994/10/03 542 548 541 548 622,000
1994/09/30 546 547 541 542 721,000
1994/09/29 552 552 544 546 1,279,000
1994/09/28 544 545 541 544 1,075,000
1994/09/27 552 556 540 543 1,335,000
1994/09/26 560 560 554 555 641,000
1994/09/22 560 565 552 560 1,289,000
1994/09/21 543 562 543 559 1,228,000
1994/09/20 538 545 537 543 866,000
1994/09/19 543 543 536 536 968,000
1994/09/16 549 550 543 543 616,000
1994/09/14 547 551 545 550 376,000
1994/09/13 548 551 547 547 912,000
1994/09/12 550 551 549 551 783,000
1994/09/09 549 550 546 548 1,875,000
1994/09/08 547 548 544 544 961,000
1994/09/07 561 562 544 544 985,000
1994/09/06 565 567 562 565 343,000
1994/09/05 569 569 561 561 501,000
1994/09/02 568 570 566 567 798,000
1994/09/01 564 567 561 566 472,000
1994/08/31 564 564 561 561 340,000
1994/08/30 567 567 562 565 269,000
1994/08/29 564 568 561 567 500,000
1994/08/26 565 565 556 556 447,000
1994/08/25 564 566 556 556 576,000
1994/08/24 554 564 554 563 1,036,000
1994/08/23 563 563 552 554 1,418,000
1994/08/22 562 564 559 563 493,000
1994/08/19 562 568 561 563 900,000
1994/08/18 574 575 564 565 1,398,000
1994/08/17 568 577 565 574 3,259,000
1994/08/16 558 566 557 562 2,006,000
1994/08/15 552 560 552 560 2,135,000
1994/08/12 552 556 551 552 2,934,000
1994/08/11 555 555 551 551 570,000
1994/08/10 544 558 544 553 1,538,000
1994/08/09 555 555 543 543 591,000
1994/08/08 554 555 550 553 445,000
1994/08/05 549 553 548 550 1,076,000
1994/08/04 546 554 545 549 1,051,000
1994/08/03 549 551 545 546 463,000
1994/08/02 554 555 547 549 744,000
1994/08/01 552 553 548 548 270,000
1994/07/29 548 553 543 552 943,000
1994/07/28 539 543 535 540 893,000
1994/07/27 543 543 535 536 712,000
1994/07/26 550 550 539 544 900,000
1994/07/25 544 550 535 550 692,000
1994/07/22 556 557 554 554 971,000
1994/07/21 555 557 554 555 748,000
1994/07/20 554 554 550 554 1,147,000
1994/07/19 550 555 545 552 796,000
1994/07/18 545 552 545 549 615,000
1994/07/15 548 550 543 544 616,000
1994/07/14 546 550 543 546 1,403,000
1994/07/13 530 546 526 546 1,470,000
1994/07/12 528 529 519 522 1,432,000
1994/07/11 531 531 525 525 1,354,000
1994/07/08 539 540 530 531 1,864,000
1994/07/07 547 550 544 544 856,000
1994/07/06 556 557 551 551 653,000
1994/07/05 552 558 552 556 627,000
1994/07/04 558 559 556 558 641,000
1994/07/01 556 561 548 554 1,503,000
1994/06/30 557 564 556 556 3,873,000
1994/06/29 565 570 561 563 2,621,000
1994/06/28 554 564 554 563 2,285,000
1994/06/27 560 564 554 564 1,312,000
1994/06/24 567 570 560 564 4,137,000
1994/06/23 565 572 557 572 1,490,000
1994/06/22 549 558 540 555 2,603,000
1994/06/21 560 563 557 559 1,133,000
1994/06/20 582 584 563 563 1,799,000
1994/06/17 580 581 571 572 1,443,000
1994/06/16 575 580 572 575 4,517,000
1994/06/15 564 567 550 550 1,610,000
1994/06/14 563 568 562 562 2,304,000
1994/06/13 566 573 561 566 2,641,000
1994/06/10 552 570 552 566 3,726,000
1994/06/09 549 553 547 552 1,485,000
1994/06/08 547 552 542 547 2,114,000
1994/06/07 555 555 548 552 727,000
1994/06/06 558 558 551 551 1,500,000
1994/06/03 556 556 547 556 1,061,000
1994/06/02 565 565 561 561 1,707,000
1994/06/01 554 565 554 565 3,536,000
1994/05/31 549 552 547 552 1,969,000
1994/05/30 547 552 545 549 1,745,000
1994/05/27 540 547 539 542 2,587,000
1994/05/26 539 540 537 538 1,547,000
1994/05/25 541 543 536 536 2,512,000
1994/05/24 535 541 532 538 3,726,000
1994/05/23 533 534 530 531 2,551,000
1994/05/20 521 530 521 530 3,608,000
1994/05/19 518 522 517 522 1,192,000
1994/05/18 520 523 516 518 1,401,000
1994/05/17 515 520 513 515 2,008,000
1994/05/16 510 514 508 513 1,061,000
1994/05/13 496 509 495 508 1,473,000
1994/05/12 507 507 496 506 395,000
1994/05/11 505 507 499 502 1,622,000
1994/05/10 495 501 495 500 691,000
1994/05/09 507 507 501 501 605,000
1994/05/06 503 507 499 504 669,000
1994/05/02 500 507 495 504 301,000
1994/04/28 500 508 495 508 562,000
1994/04/27 491 498 490 495 346,000
1994/04/26 495 495 482 495 615,000
1994/04/25 497 498 480 490 2,007,000
1994/04/22 509 509 498 499 1,062,000
1994/04/21 504 504 496 503 372,000
1994/04/20 506 508 501 505 1,225,000
1994/04/19 502 506 495 506 484,000
1994/04/18 505 509 502 503 892,000
1994/04/15 500 505 500 504 1,435,000
1994/04/14 497 503 495 499 1,265,000
1994/04/13 496 504 495 496 1,123,000
1994/04/12 496 499 494 496 568,000
1994/04/11 507 507 497 497 483,000
1994/04/08 498 505 495 505 1,212,000
1994/04/07 500 514 495 510 1,329,000
1994/04/06 510 510 503 506 673,000
1994/04/05 500 510 498 510 532,000
1994/04/04 497 498 495 496 970,000
1994/04/01 515 517 500 508 912,000
1994/03/31 510 520 500 520 2,217,000
1994/03/30 508 515 498 510 1,679,000
1994/03/29 512 514 503 513 1,176,000
1994/03/28 517 520 500 512 1,717,000
1994/03/25 501 518 499 518 3,408,000
1994/03/24 504 508 500 503 4,096,000
1994/03/23 510 510 495 499 3,621,000
1994/03/22 516 520 505 508 2,531,000
1994/03/18 510 515 502 515 2,540,000
1994/03/17 504 510 501 510 1,855,000
1994/03/16 510 514 508 514 1,369,000
1994/03/15 512 514 509 512 1,211,000
1994/03/14 501 514 501 512 1,994,000
1994/03/11 502 502 497 500 5,898,000
1994/03/10 495 502 493 502 1,906,000
1994/03/09 492 494 486 487 1,865,000
1994/03/08 490 509 489 507 1,515,000
1994/03/07 493 500 490 490 1,036,000
1994/03/04 481 494 479 494 1,711,000
1994/03/03 493 493 477 487 621,000
1994/03/02 503 505 490 498 846,000
1994/03/01 515 518 507 510 2,049,000
1994/02/28 502 510 502 508 1,579,000
1994/02/25 495 507 494 501 1,487,000
1994/02/24 487 507 487 503 2,508,000
1994/02/23 480 487 480 487 978,000
1994/02/22 469 479 467 475 564,000
1994/02/21 465 470 460 469 605,000
1994/02/18 473 475 464 469 485,000
1994/02/17 473 480 471 478 1,004,000
1994/02/16 486 488 478 478 1,602,000
1994/02/15 476 484 471 484 1,281,000
1994/02/14 497 501 487 501 1,048,000
1994/02/10 497 500 489 500 1,274,000
1994/02/09 493 497 487 495 1,184,000
1994/02/08 497 501 493 501 3,105,000
1994/02/07 492 496 488 490 378,000
1994/02/04 509 513 493 502 2,238,000
1994/02/03 520 521 509 516 3,567,000
1994/02/02 507 520 506 516 5,109,000
1994/02/01 512 525 505 517 5,514,000
1994/01/31 480 503 476 503 3,202,000
1994/01/28 457 461 447 453 1,749,000
1994/01/27 460 465 452 462 1,038,000
1994/01/26 456 458 452 458 896,000
1994/01/25 447 451 443 446 663,000
1994/01/24 449 454 442 450 1,156,000
1994/01/21 459 473 455 473 988,000
1994/01/20 480 482 460 464 2,226,000
1994/01/19 470 482 470 478 3,493,000
1994/01/18 462 475 458 471 2,387,000
1994/01/17 460 466 460 461 1,644,000
1994/01/14 446 470 441 465 2,057,000
1994/01/13 441 444 437 443 2,028,000
1994/01/12 439 453 430 446 4,723,000
1994/01/11 435 443 432 443 2,421,000
1994/01/10 412 429 412 428 1,485,000
1994/01/07 410 415 408 409 890,000
1994/01/06 424 430 409 409 1,252,000
1994/01/05 405 420 405 419 1,451,000
1994/01/04 400 402 394 400 437,000

このページの先頭へ