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
2023/12/29 2,440 2,451 2,429 2,448 543,100
2023/12/28 2,445 2,455 2,435 2,451 325,400
2023/12/27 2,420 2,453 2,418 2,449 485,500
2023/12/26 2,408 2,422 2,399 2,411 411,500
2023/12/25 2,440 2,444 2,399 2,405 430,900
2023/12/22 2,424 2,435 2,406 2,421 397,400
2023/12/21 2,420 2,435 2,408 2,417 342,900
2023/12/20 2,452 2,479 2,435 2,439 607,800
2023/12/19 2,415 2,461 2,398 2,460 598,800
2023/12/18 2,451 2,459 2,397 2,426 845,400
2023/12/15 2,459 2,525 2,445 2,500 1,067,600
2023/12/14 2,489 2,497 2,412 2,421 542,400
2023/12/13 2,480 2,505 2,466 2,471 512,600
2023/12/12 2,500 2,515 2,478 2,493 537,900
2023/12/11 2,510 2,516 2,462 2,478 668,600
2023/12/08 2,469 2,479 2,426 2,436 722,100
2023/12/07 2,500 2,519 2,478 2,481 591,500
2023/12/06 2,451 2,510 2,451 2,507 721,200
2023/12/05 2,478 2,494 2,451 2,451 459,200
2023/12/04 2,490 2,519 2,469 2,486 678,400
2023/12/01 2,455 2,475 2,445 2,468 500,900
2023/11/30 2,444 2,445 2,411 2,434 794,600
2023/11/29 2,495 2,495 2,460 2,460 496,500
2023/11/28 2,512 2,515 2,486 2,498 282,700
2023/11/27 2,518 2,530 2,501 2,501 575,700
2023/11/24 2,516 2,520 2,492 2,512 576,000
2023/11/22 2,459 2,527 2,450 2,497 930,500
2023/11/21 2,438 2,456 2,432 2,446 463,600
2023/11/20 2,463 2,472 2,430 2,432 579,700
2023/11/17 2,436 2,456 2,426 2,456 549,700
2023/11/16 2,460 2,473 2,436 2,447 455,400
2023/11/15 2,445 2,479 2,430 2,472 835,600
2023/11/14 2,428 2,440 2,410 2,419 544,500
2023/11/13 2,431 2,435 2,395 2,418 705,400
2023/11/10 2,400 2,428 2,369 2,425 1,393,800
2023/11/09 2,327 2,391 2,319 2,380 1,271,300
2023/11/08 2,426 2,436 2,324 2,328 1,226,800
2023/11/07 2,466 2,472 2,448 2,458 689,000
2023/11/06 2,482 2,500 2,463 2,472 1,156,800
2023/11/02 2,468 2,468 2,416 2,448 705,300
2023/11/01 2,439 2,464 2,435 2,450 850,600
2023/10/31 2,370 2,429 2,364 2,407 2,098,500
2023/10/30 2,400 2,400 2,350 2,368 1,566,800
2023/10/27 2,378 2,405 2,372 2,401 816,300
2023/10/26 2,310 2,350 2,307 2,342 784,900
2023/10/25 2,360 2,397 2,353 2,360 677,200
2023/10/24 2,300 2,358 2,283 2,352 849,700
2023/10/23 2,325 2,325 2,291 2,305 726,200
2023/10/20 2,336 2,344 2,311 2,325 515,400
2023/10/19 2,336 2,348 2,323 2,325 649,900
2023/10/18 2,381 2,389 2,354 2,377 509,700
2023/10/17 2,390 2,393 2,343 2,355 647,200
2023/10/16 2,411 2,451 2,352 2,365 1,097,600
2023/10/13 2,413 2,427 2,378 2,390 825,100
2023/10/12 2,412 2,448 2,406 2,441 603,100
2023/10/11 2,411 2,428 2,399 2,407 567,800
2023/10/10 2,405 2,419 2,395 2,411 834,800
2023/10/06 2,331 2,352 2,319 2,330 639,200
2023/10/05 2,263 2,334 2,259 2,330 968,700
2023/10/04 2,300 2,303 2,258 2,269 1,105,400
2023/10/03 2,388 2,393 2,326 2,326 967,400
2023/10/02 2,430 2,473 2,420 2,420 696,000
2023/09/29 2,492 2,501 2,410 2,419 951,800
2023/09/28 2,511 2,541 2,469 2,474 1,150,100
2023/09/27 2,557 2,567 2,523 2,562 1,014,300
2023/09/26 2,594 2,605 2,568 2,588 760,700
2023/09/25 2,600 2,600 2,575 2,585 490,500
2023/09/22 2,570 2,589 2,540 2,572 792,300
2023/09/21 2,599 2,621 2,583 2,595 1,224,000
2023/09/20 2,610 2,620 2,578 2,581 1,168,900
2023/09/19 2,596 2,633 2,587 2,632 931,800
2023/09/15 2,599 2,629 2,578 2,607 1,193,000
2023/09/14 2,540 2,580 2,531 2,577 1,059,800
2023/09/13 2,497 2,538 2,490 2,532 751,800
2023/09/12 2,504 2,510 2,484 2,497 576,800
2023/09/11 2,505 2,509 2,471 2,490 581,100
2023/09/08 2,500 2,515 2,482 2,483 814,000
2023/09/07 2,549 2,555 2,520 2,524 650,600
2023/09/06 2,515 2,551 2,515 2,546 834,500
2023/09/05 2,525 2,529 2,493 2,525 701,500
2023/09/04 2,510 2,540 2,500 2,538 786,700
2023/09/01 2,436 2,492 2,434 2,483 864,900
2023/08/31 2,436 2,449 2,426 2,447 677,300
2023/08/30 2,466 2,467 2,436 2,446 588,700
2023/08/29 2,436 2,461 2,420 2,446 868,300
2023/08/28 2,377 2,412 2,376 2,412 723,300
2023/08/25 2,375 2,380 2,361 2,370 700,300
2023/08/24 2,416 2,417 2,377 2,399 585,000
2023/08/23 2,362 2,400 2,349 2,400 902,300
2023/08/22 2,316 2,363 2,312 2,363 821,600
2023/08/21 2,311 2,338 2,302 2,327 682,200
2023/08/18 2,285 2,310 2,281 2,305 583,200
2023/08/17 2,315 2,315 2,256 2,301 1,018,800
2023/08/16 2,340 2,341 2,310 2,317 997,700
2023/08/15 2,350 2,367 2,329 2,360 846,800
2023/08/14 2,354 2,372 2,319 2,331 2,056,700
2023/08/10 2,400 2,407 2,333 2,354 3,451,400
2023/08/09 2,615 2,625 2,568 2,591 1,293,200
2023/08/08 2,539 2,565 2,532 2,565 863,800
2023/08/07 2,515 2,532 2,499 2,528 786,400
2023/08/04 2,500 2,527 2,492 2,521 666,400
2023/08/03 2,570 2,570 2,504 2,507 1,038,400
2023/08/02 2,583 2,669 2,582 2,604 1,411,800
2023/08/01 2,554 2,614 2,548 2,605 1,153,300
2023/07/31 2,542 2,553 2,524 2,541 632,300
2023/07/28 2,521 2,527 2,473 2,518 880,500
2023/07/27 2,543 2,552 2,528 2,547 622,100
2023/07/26 2,559 2,567 2,522 2,551 791,400
2023/07/25 2,516 2,570 2,502 2,548 735,900
2023/07/24 2,480 2,512 2,473 2,500 675,300
2023/07/21 2,467 2,476 2,449 2,467 554,200
2023/07/20 2,481 2,482 2,456 2,469 547,200
2023/07/19 2,500 2,504 2,462 2,480 565,600
2023/07/18 2,474 2,484 2,443 2,461 525,300
2023/07/14 2,486 2,496 2,461 2,475 489,000
2023/07/13 2,484 2,503 2,469 2,480 541,200
2023/07/12 2,510 2,512 2,462 2,464 447,400
2023/07/11 2,512 2,521 2,487 2,491 536,800
2023/07/10 2,565 2,566 2,486 2,496 949,100
2023/07/07 2,512 2,549 2,509 2,534 771,200
2023/07/06 2,605 2,606 2,553 2,555 928,300
2023/07/05 2,606 2,641 2,581 2,632 577,200
2023/07/04 2,623 2,637 2,613 2,614 562,700
2023/07/03 2,601 2,624 2,586 2,623 896,900
2023/06/30 2,610 2,618 2,577 2,584 569,800
2023/06/29 2,625 2,630 2,598 2,608 435,300
2023/06/28 2,601 2,627 2,582 2,627 607,200
2023/06/27 2,621 2,633 2,565 2,585 791,900
2023/06/26 2,590 2,641 2,573 2,599 974,900
2023/06/23 2,649 2,661 2,561 2,583 966,400
2023/06/22 2,583 2,657 2,581 2,641 1,321,100
2023/06/21 2,539 2,575 2,519 2,575 829,300
2023/06/20 2,545 2,551 2,504 2,516 613,700
2023/06/19 2,630 2,643 2,534 2,543 881,500
2023/06/16 2,584 2,606 2,567 2,596 948,300
2023/06/15 2,612 2,621 2,586 2,602 939,500
2023/06/14 2,546 2,624 2,543 2,621 1,150,900
2023/06/13 2,485 2,519 2,477 2,515 1,030,900
2023/06/12 2,460 2,479 2,456 2,474 466,200
2023/06/09 2,440 2,462 2,434 2,457 613,400
2023/06/08 2,468 2,476 2,428 2,441 591,600
2023/06/07 2,479 2,485 2,446 2,449 874,200
2023/06/06 2,425 2,469 2,404 2,469 882,300
2023/06/05 2,430 2,458 2,423 2,441 884,800
2023/06/02 2,353 2,392 2,342 2,391 522,600
2023/06/01 2,334 2,355 2,327 2,344 779,700
2023/05/31 2,330 2,348 2,316 2,325 1,028,200
2023/05/30 2,372 2,395 2,354 2,371 481,100
2023/05/29 2,389 2,400 2,376 2,385 537,100
2023/05/26 2,379 2,381 2,362 2,365 426,600
2023/05/25 2,381 2,388 2,365 2,380 543,600
2023/05/24 2,393 2,417 2,386 2,407 571,900
2023/05/23 2,390 2,422 2,375 2,394 794,100
2023/05/22 2,406 2,410 2,355 2,368 797,100
2023/05/19 2,392 2,418 2,372 2,398 1,110,800
2023/05/18 2,400 2,402 2,373 2,381 1,341,100
2023/05/17 2,430 2,430 2,380 2,391 958,300
2023/05/16 2,427 2,499 2,404 2,432 2,276,300
2023/05/15 2,375 2,424 2,340 2,390 2,715,800
2023/05/12 2,210 2,234 2,207 2,225 1,062,000
2023/05/11 2,227 2,260 2,226 2,230 606,400
2023/05/10 2,313 2,322 2,270 2,277 704,700
2023/05/09 2,290 2,308 2,272 2,303 779,600
2023/05/08 2,262 2,295 2,254 2,293 745,700
2023/05/02 2,258 2,261 2,241 2,248 451,300
2023/05/01 2,244 2,268 2,240 2,261 657,500
2023/04/28 2,211 2,220 2,196 2,220 585,900
2023/04/27 2,190 2,203 2,180 2,197 382,700
2023/04/26 2,170 2,198 2,162 2,195 521,100
2023/04/25 2,219 2,229 2,191 2,191 521,300
2023/04/24 2,226 2,226 2,209 2,218 328,500
2023/04/21 2,230 2,239 2,218 2,230 471,300
2023/04/20 2,242 2,259 2,241 2,255 348,300
2023/04/19 2,240 2,279 2,238 2,255 631,200
2023/04/18 2,230 2,242 2,219 2,237 541,800
2023/04/17 2,241 2,245 2,210 2,230 486,400
2023/04/14 2,236 2,250 2,226 2,244 635,500
2023/04/13 2,236 2,240 2,213 2,219 438,500
2023/04/12 2,230 2,239 2,207 2,239 564,500
2023/04/11 2,183 2,214 2,169 2,214 619,300
2023/04/10 2,182 2,188 2,163 2,167 429,900
2023/04/07 2,121 2,154 2,119 2,150 479,200
2023/04/06 2,113 2,145 2,100 2,113 588,000
2023/04/05 2,145 2,148 2,125 2,127 461,100
2023/04/04 2,186 2,196 2,178 2,182 413,500
2023/04/03 2,180 2,184 2,163 2,182 381,900
2023/03/31 2,159 2,183 2,152 2,157 657,500
2023/03/30 2,140 2,146 2,126 2,143 488,000
2023/03/29 2,133 2,145 2,121 2,145 497,700
2023/03/28 2,112 2,124 2,099 2,106 511,200
2023/03/27 2,096 2,099 2,071 2,084 392,100
2023/03/24 2,078 2,084 2,069 2,083 361,100
2023/03/23 2,050 2,090 2,044 2,087 462,400
2023/03/22 2,083 2,086 2,057 2,068 472,800
2023/03/20 2,047 2,080 2,041 2,043 523,900
2023/03/17 2,078 2,083 2,046 2,055 544,000
2023/03/16 2,060 2,070 2,039 2,063 754,200
2023/03/15 2,155 2,159 2,123 2,143 458,200
2023/03/14 2,129 2,133 2,103 2,115 619,200
2023/03/13 2,182 2,184 2,149 2,161 542,800
2023/03/10 2,206 2,222 2,198 2,204 597,600
2023/03/09 2,230 2,238 2,221 2,234 350,800
2023/03/08 2,226 2,235 2,205 2,210 533,600
2023/03/07 2,234 2,249 2,229 2,242 513,300
2023/03/06 2,258 2,269 2,242 2,248 420,300
2023/03/03 2,244 2,272 2,224 2,251 550,300
2023/03/02 2,236 2,289 2,235 2,248 1,052,300
2023/03/01 2,135 2,217 2,132 2,214 871,300
2023/02/28 2,159 2,167 2,119 2,120 519,800
2023/02/27 2,138 2,152 2,134 2,143 311,000
2023/02/24 2,149 2,152 2,113 2,138 416,300
2023/02/22 2,170 2,176 2,147 2,152 457,500
2023/02/21 2,153 2,196 2,153 2,188 628,400
2023/02/20 2,127 2,142 2,111 2,142 453,600
2023/02/17 2,085 2,130 2,078 2,130 732,100
2023/02/16 2,123 2,125 2,091 2,101 722,400
2023/02/15 2,110 2,126 2,100 2,124 625,500
2023/02/14 2,112 2,116 2,080 2,093 617,600
2023/02/13 2,133 2,136 2,076 2,076 1,083,900
2023/02/10 2,157 2,191 2,157 2,167 659,700
2023/02/09 2,136 2,159 2,135 2,153 467,400
2023/02/08 2,148 2,153 2,118 2,127 473,700
2023/02/07 2,151 2,158 2,136 2,142 386,000
2023/02/06 2,156 2,160 2,139 2,154 392,100
2023/02/03 2,136 2,145 2,108 2,127 883,600
2023/02/02 2,215 2,215 2,170 2,180 331,900
2023/02/01 2,228 2,239 2,209 2,213 381,500
2023/01/31 2,228 2,242 2,219 2,226 395,700
2023/01/30 2,235 2,240 2,217 2,228 401,600
2023/01/27 2,250 2,257 2,234 2,252 502,300
2023/01/26 2,248 2,257 2,231 2,246 560,300
2023/01/25 2,222 2,239 2,211 2,235 380,800
2023/01/24 2,204 2,228 2,198 2,222 660,200
2023/01/23 2,208 2,224 2,191 2,204 600,500
2023/01/20 2,131 2,199 2,129 2,197 642,300
2023/01/19 2,145 2,162 2,128 2,129 386,300
2023/01/18 2,136 2,162 2,112 2,150 649,900
2023/01/17 2,117 2,135 2,110 2,131 317,200
2023/01/16 2,149 2,149 2,106 2,118 458,000
2023/01/13 2,188 2,195 2,158 2,166 636,100
2023/01/12 2,141 2,208 2,139 2,193 1,081,000
2023/01/11 2,109 2,135 2,099 2,133 921,300
2023/01/10 2,064 2,088 2,049 2,084 710,600
2023/01/06 2,042 2,047 2,021 2,040 317,000
2023/01/05 2,037 2,044 2,010 2,024 462,600
2023/01/04 2,062 2,068 2,038 2,041 417,200

このページの先頭へ