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
2006/12/29 453 453 445 447 6,469,000
2006/12/28 449 454 442 453 25,010,000
2006/12/27 452 464 433 439 33,173,000
2006/12/26 417 445 414 443 27,543,000
2006/12/25 423 424 416 419 11,591,000
2006/12/22 430 430 421 426 16,623,000
2006/12/21 444 444 432 432 13,849,000
2006/12/20 435 445 434 444 7,322,000
2006/12/19 443 444 434 434 9,077,000
2006/12/18 447 448 444 445 5,393,000
2006/12/15 450 453 443 446 9,856,000
2006/12/14 450 450 444 448 7,578,000
2006/12/13 447 450 444 450 5,314,000
2006/12/12 455 457 444 448 8,491,000
2006/12/11 447 454 446 452 8,887,000
2006/12/08 450 455 445 446 13,822,000
2006/12/07 443 449 440 448 10,234,000
2006/12/06 450 451 442 446 10,964,000
2006/12/05 460 462 447 447 16,146,000
2006/12/04 454 458 451 458 19,189,000
2006/12/01 449 456 446 454 14,103,000
2006/11/30 433 448 433 447 23,291,000
2006/11/29 435 436 430 432 14,184,000
2006/11/28 414 428 410 428 15,450,000
2006/11/27 406 423 405 422 13,431,000
2006/11/24 412 413 403 411 12,397,000
2006/11/22 396 417 394 417 19,735,000
2006/11/21 395 399 389 391 10,013,000
2006/11/20 400 401 388 390 13,692,000
2006/11/17 415 415 398 400 13,302,000
2006/11/16 417 425 413 414 11,118,000
2006/11/15 422 422 412 415 16,733,000
2006/11/14 425 430 419 420 23,622,000
2006/11/13 443 444 420 423 27,072,000
2006/11/10 455 463 452 453 11,995,000
2006/11/09 457 461 451 458 12,034,000
2006/11/08 465 465 451 452 7,623,000
2006/11/07 468 470 461 461 6,447,000
2006/11/06 458 465 452 464 8,983,000
2006/11/02 465 470 457 459 13,199,000
2006/11/01 460 461 453 457 7,427,000
2006/10/31 466 470 459 461 6,898,000
2006/10/30 470 472 458 463 6,112,000
2006/10/27 485 485 476 477 6,418,000
2006/10/26 485 485 481 483 5,375,000
2006/10/25 483 485 476 477 8,754,000
2006/10/24 488 488 475 478 6,730,000
2006/10/23 486 487 481 483 6,117,000
2006/10/20 482 487 481 485 9,704,000
2006/10/19 479 482 476 479 6,425,000
2006/10/18 475 477 468 477 9,096,000
2006/10/17 484 490 478 480 19,258,000
2006/10/16 477 484 476 482 9,021,000
2006/10/13 469 476 466 472 14,506,000
2006/10/12 451 464 450 459 12,334,000
2006/10/11 468 471 449 449 16,540,000
2006/10/10 465 482 465 471 10,985,000
2006/10/06 477 481 469 470 9,042,000
2006/10/05 472 476 467 472 7,290,000
2006/10/04 481 482 463 466 16,709,000
2006/10/03 490 492 481 481 8,210,000
2006/10/02 487 497 485 491 10,019,000
2006/09/29 490 492 485 487 6,180,000
2006/09/28 490 491 484 487 8,542,000
2006/09/27 470 486 469 483 13,329,000
2006/09/26 464 471 460 462 8,559,000
2006/09/25 463 470 455 467 12,201,000
2006/09/22 470 480 463 464 18,186,000
2006/09/21 468 475 464 474 16,052,000
2006/09/20 469 471 456 463 23,962,000
2006/09/19 460 472 459 464 15,296,000
2006/09/15 462 463 450 454 15,573,000
2006/09/14 468 474 461 465 16,111,000
2006/09/13 484 489 460 461 28,263,000
2006/09/12 498 498 478 481 22,606,000
2006/09/11 516 520 503 506 10,659,000
2006/09/08 512 524 509 517 12,306,000
2006/09/07 523 527 517 519 8,728,000
2006/09/06 531 539 526 528 15,764,000
2006/09/05 528 532 525 530 6,897,000
2006/09/04 528 532 525 526 15,430,000
2006/09/01 512 518 511 516 6,934,000
2006/08/31 506 512 504 511 9,577,000
2006/08/30 516 516 494 502 11,857,000
2006/08/29 519 519 508 512 6,259,000
2006/08/28 522 529 512 512 13,800,000
2006/08/25 522 524 512 513 7,671,000
2006/08/24 521 523 515 518 9,746,000
2006/08/23 518 528 517 526 14,780,000
2006/08/22 510 526 508 524 22,506,000
2006/08/21 503 510 502 502 8,428,000
2006/08/18 504 504 494 501 9,237,000
2006/08/17 504 508 500 503 14,979,000
2006/08/16 495 500 491 499 11,262,000
2006/08/15 486 494 485 491 12,251,000
2006/08/14 486 488 481 486 8,890,000
2006/08/11 483 485 475 479 8,241,000
2006/08/10 473 486 473 484 12,810,000
2006/08/09 466 479 459 477 10,133,000
2006/08/08 458 472 456 469 15,090,000
2006/08/07 470 473 454 454 14,083,000
2006/08/04 486 489 471 477 17,398,000
2006/08/03 494 496 482 486 32,520,000
2006/08/02 471 477 467 476 15,526,000
2006/08/01 460 475 458 468 15,240,000
2006/07/31 458 461 450 455 13,116,000
2006/07/28 430 449 428 447 11,548,000
2006/07/27 420 435 418 431 14,632,000
2006/07/26 436 437 422 425 14,446,000
2006/07/25 438 444 437 441 8,218,000
2006/07/24 438 441 431 434 12,042,000
2006/07/21 454 454 447 447 5,005,000
2006/07/20 455 462 450 462 9,699,000
2006/07/19 436 446 435 440 10,577,000
2006/07/18 452 453 436 436 11,512,000
2006/07/14 467 472 461 462 8,875,000
2006/07/13 470 479 466 472 12,782,000
2006/07/12 476 483 469 472 11,289,000
2006/07/11 487 488 467 473 18,102,000
2006/07/10 482 495 474 492 9,957,000
2006/07/07 502 502 488 492 9,601,000
2006/07/06 504 506 490 493 8,412,000
2006/07/05 496 507 493 502 10,073,000
2006/07/04 508 511 500 502 11,070,000
2006/07/03 498 507 494 503 20,628,000
2006/06/30 484 495 481 488 20,570,000
2006/06/29 464 468 462 465 7,565,000
2006/06/28 463 466 456 457 10,257,000
2006/06/27 472 477 468 472 12,037,000
2006/06/26 463 471 459 467 6,211,000
2006/06/23 455 464 452 464 6,679,000
2006/06/22 453 464 450 464 12,517,000
2006/06/21 444 453 434 438 11,864,000
2006/06/20 443 452 434 439 16,934,000
2006/06/19 472 472 456 458 9,582,000
2006/06/16 464 476 460 472 21,763,000
2006/06/15 436 448 431 444 14,936,000
2006/06/14 418 438 407 426 19,015,000
2006/06/13 445 448 426 428 11,830,000
2006/06/12 450 458 446 451 8,370,000
2006/06/09 439 458 434 455 21,410,000
2006/06/08 444 454 431 440 17,800,000
2006/06/07 472 476 451 454 12,431,000
2006/06/06 474 479 472 474 9,289,000
2006/06/05 486 487 476 483 10,360,000
2006/06/02 480 488 465 488 19,423,000
2006/06/01 510 510 488 490 8,184,000
2006/05/31 505 507 494 501 14,619,000
2006/05/30 524 527 515 516 9,346,000
2006/05/29 520 530 514 522 15,236,000
2006/05/26 512 517 508 515 10,433,000
2006/05/25 511 513 502 507 11,328,000
2006/05/24 511 521 507 518 21,345,000
2006/05/23 502 515 491 496 19,569,000
2006/05/22 536 543 517 519 16,471,000
2006/05/19 535 541 521 539 12,321,000
2006/05/18 532 552 532 537 12,897,000
2006/05/17 551 563 542 558 13,663,000
2006/05/16 581 582 531 540 30,684,000
2006/05/15 593 598 582 587 11,250,000
2006/05/12 600 604 591 603 9,523,000
2006/05/11 619 628 608 611 12,591,000
2006/05/10 640 647 626 629 14,124,000
2006/05/09 638 639 634 638 4,647,000
2006/05/08 640 641 632 639 6,387,000
2006/05/02 621 634 620 628 4,250,000
2006/05/01 620 627 615 627 5,348,000
2006/04/28 623 625 611 615 4,961,000
2006/04/27 630 636 625 628 5,363,000
2006/04/26 623 627 615 623 4,955,000
2006/04/25 619 628 610 616 7,243,000
2006/04/24 633 640 621 622 8,220,000
2006/04/21 637 648 630 642 10,393,000
2006/04/20 653 654 645 645 10,070,000
2006/04/19 650 655 645 650 24,411,000
2006/04/18 630 644 626 642 8,814,000
2006/04/17 640 640 624 624 5,256,000
2006/04/14 644 644 633 641 7,246,000
2006/04/13 641 644 631 637 6,748,000
2006/04/12 641 645 634 635 9,261,000
2006/04/11 645 652 635 648 27,208,000
2006/04/10 636 641 633 639 6,898,000
2006/04/07 639 642 627 642 19,884,000
2006/04/06 630 631 617 627 9,383,000
2006/04/05 641 642 620 625 11,037,000
2006/04/04 637 647 634 643 20,864,000
2006/04/03 630 638 626 629 9,986,000
2006/03/31 636 640 625 629 10,567,000
2006/03/30 630 642 629 633 17,163,000
2006/03/29 625 627 620 625 11,650,000
2006/03/28 610 630 608 628 36,285,000
2006/03/27 600 606 598 604 9,476,000
2006/03/24 590 596 590 596 4,410,000
2006/03/23 601 604 588 591 10,141,000
2006/03/22 593 603 589 598 19,663,000
2006/03/20 577 595 574 588 13,268,000
2006/03/17 561 577 560 573 11,128,000
2006/03/16 575 578 559 561 9,260,000
2006/03/15 580 581 569 572 6,745,000
2006/03/14 585 586 574 576 6,698,000
2006/03/13 584 592 581 587 7,529,000
2006/03/10 567 582 565 576 12,744,000
2006/03/09 560 576 554 573 10,642,000
2006/03/08 566 576 556 563 21,949,000
2006/03/07 567 572 553 556 12,104,000
2006/03/06 565 575 551 574 12,106,000
2006/03/03 572 588 561 564 14,378,000
2006/03/02 604 604 576 578 11,239,000
2006/03/01 600 604 592 597 9,736,000
2006/02/28 612 616 591 609 12,466,000
2006/02/27 618 621 612 621 9,439,000
2006/02/24 607 612 602 610 8,685,000
2006/02/23 609 621 608 613 19,304,000
2006/02/22 590 610 581 609 23,434,000
2006/02/21 555 584 555 580 13,490,000
2006/02/20 553 560 540 544 15,448,000
2006/02/17 582 591 560 563 13,740,000
2006/02/16 592 598 574 582 14,311,000
2006/02/15 614 619 591 594 12,444,000
2006/02/14 561 607 561 604 16,725,000
2006/02/13 615 620 578 581 27,566,000
2006/02/10 648 653 610 632 19,516,000
2006/02/09 653 656 636 643 18,479,000
2006/02/08 649 659 632 636 28,816,000
2006/02/07 668 675 662 668 43,989,000
2006/02/06 656 662 647 656 47,680,000
2006/02/03 627 642 623 637 27,968,000
2006/02/02 640 646 621 626 34,441,000
2006/02/01 613 635 608 635 57,345,000
2006/01/31 611 617 600 607 22,446,000
2006/01/30 599 614 593 606 21,219,000
2006/01/27 575 582 570 582 9,603,000
2006/01/26 565 568 558 566 7,479,000
2006/01/25 564 568 555 557 11,027,000
2006/01/24 548 558 541 554 9,762,000
2006/01/23 537 557 537 538 7,091,000
2006/01/20 569 578 550 562 10,409,000
2006/01/19 525 565 522 555 13,303,000
2006/01/18 559 560 500 535 19,016,000
2006/01/17 581 592 560 565 15,410,000
2006/01/16 596 596 586 590 8,122,000
2006/01/13 590 604 586 598 11,472,000
2006/01/12 600 600 589 592 10,178,000
2006/01/11 600 603 590 600 9,080,000
2006/01/10 617 619 603 605 9,795,000
2006/01/06 613 618 610 612 9,071,000
2006/01/05 629 633 617 620 18,981,000
2006/01/04 619 619 613 619 9,748,000

このページの先頭へ