マテリアルグループ(156A)の株価時系列情報
マテリアルグループ(156A)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 815 | 815 | 801 | 806 | 66,400 |
| 2025/08/14 | 817 | 826 | 812 | 815 | 48,800 |
| 2025/08/13 | 823 | 831 | 817 | 817 | 38,200 |
| 2025/08/12 | 824 | 826 | 812 | 815 | 57,500 |
| 2025/08/08 | 816 | 823 | 810 | 821 | 42,400 |
| 2025/08/07 | 810 | 822 | 809 | 822 | 52,900 |
| 2025/08/06 | 807 | 809 | 800 | 805 | 31,700 |
| 2025/08/05 | 799 | 813 | 798 | 807 | 39,100 |
| 2025/08/04 | 805 | 806 | 793 | 793 | 52,200 |
| 2025/08/01 | 788 | 805 | 783 | 805 | 67,600 |
| 2025/07/31 | 778 | 790 | 772 | 783 | 80,700 |
| 2025/07/30 | 765 | 768 | 760 | 763 | 16,400 |
| 2025/07/29 | 761 | 765 | 756 | 765 | 25,300 |
| 2025/07/28 | 766 | 767 | 754 | 759 | 30,400 |
| 2025/07/25 | 774 | 774 | 764 | 767 | 26,500 |
| 2025/07/24 | 766 | 775 | 756 | 769 | 42,500 |
| 2025/07/23 | 760 | 775 | 760 | 763 | 26,800 |
| 2025/07/22 | 772 | 779 | 752 | 755 | 51,400 |
| 2025/07/18 | 773 | 779 | 769 | 776 | 35,400 |
| 2025/07/17 | 748 | 773 | 745 | 770 | 90,200 |
| 2025/07/16 | 735 | 739 | 729 | 733 | 54,000 |
| 2025/07/15 | 745 | 749 | 729 | 735 | 204,600 |
| 2025/07/14 | 775 | 783 | 758 | 771 | 90,600 |
| 2025/07/11 | 761 | 770 | 753 | 761 | 98,400 |
| 2025/07/10 | 762 | 770 | 747 | 753 | 65,600 |
| 2025/07/09 | 761 | 765 | 758 | 762 | 18,800 |
| 2025/07/08 | 760 | 769 | 750 | 750 | 58,900 |
| 2025/07/07 | 766 | 771 | 759 | 769 | 25,900 |
| 2025/07/04 | 782 | 782 | 765 | 766 | 52,600 |
| 2025/07/03 | 789 | 789 | 771 | 772 | 75,600 |
| 2025/07/02 | 797 | 811 | 788 | 788 | 60,600 |
| 2025/07/01 | 840 | 846 | 808 | 808 | 105,000 |
| 2025/06/30 | 790 | 857 | 790 | 834 | 284,500 |
| 2025/06/27 | 794 | 796 | 786 | 787 | 26,300 |
| 2025/06/26 | 796 | 806 | 785 | 786 | 40,300 |
| 2025/06/25 | 815 | 815 | 795 | 795 | 42,900 |
| 2025/06/24 | 790 | 812 | 788 | 805 | 94,300 |
| 2025/06/23 | 788 | 790 | 774 | 782 | 55,900 |
| 2025/06/20 | 793 | 793 | 782 | 790 | 76,400 |
| 2025/06/19 | 780 | 792 | 777 | 792 | 22,900 |
| 2025/06/18 | 777 | 785 | 769 | 779 | 40,300 |
| 2025/06/17 | 770 | 786 | 762 | 777 | 85,200 |
| 2025/06/16 | 763 | 773 | 757 | 770 | 35,600 |
| 2025/06/13 | 805 | 805 | 771 | 777 | 103,900 |
| 2025/06/12 | 787 | 801 | 783 | 795 | 108,100 |
| 2025/06/11 | 760 | 787 | 753 | 787 | 92,000 |
| 2025/06/10 | 758 | 764 | 752 | 752 | 32,700 |
| 2025/06/09 | 736 | 759 | 736 | 758 | 38,700 |
| 2025/06/06 | 735 | 746 | 735 | 736 | 29,700 |
| 2025/06/05 | 742 | 757 | 739 | 739 | 51,500 |
| 2025/06/04 | 752 | 758 | 742 | 742 | 78,200 |
| 2025/06/03 | 757 | 770 | 745 | 755 | 292,300 |
| 2025/06/02 | 709 | 715 | 700 | 713 | 44,900 |
| 2025/05/30 | 699 | 713 | 691 | 710 | 46,700 |
| 2025/05/29 | 694 | 703 | 692 | 699 | 21,600 |
| 2025/05/28 | 712 | 715 | 695 | 695 | 24,900 |
| 2025/05/27 | 687 | 704 | 687 | 704 | 59,700 |
| 2025/05/26 | 665 | 687 | 665 | 687 | 42,300 |
| 2025/05/23 | 682 | 689 | 661 | 663 | 65,000 |
| 2025/05/22 | 675 | 689 | 675 | 679 | 37,300 |
| 2025/05/21 | 685 | 693 | 682 | 682 | 48,700 |
| 2025/05/20 | 705 | 712 | 673 | 681 | 144,000 |
| 2025/05/19 | 713 | 722 | 699 | 709 | 154,100 |
| 2025/05/16 | 716 | 725 | 710 | 713 | 80,400 |
| 2025/05/15 | 720 | 728 | 705 | 715 | 147,400 |
| 2025/05/14 | 720 | 737 | 717 | 726 | 83,100 |
| 2025/05/13 | 719 | 727 | 718 | 720 | 62,300 |
| 2025/05/12 | 707 | 723 | 707 | 719 | 125,600 |
| 2025/05/09 | 696 | 708 | 692 | 702 | 158,600 |
| 2025/05/08 | 696 | 706 | 688 | 690 | 112,500 |
| 2025/05/07 | 682 | 690 | 660 | 689 | 224,400 |
| 2025/05/02 | 670 | 694 | 664 | 682 | 164,300 |
| 2025/05/01 | 666 | 689 | 666 | 680 | 167,500 |
| 2025/04/30 | 658 | 673 | 656 | 666 | 93,700 |
| 2025/04/28 | 660 | 668 | 656 | 660 | 65,900 |
| 2025/04/25 | 666 | 684 | 651 | 663 | 266,200 |
| 2025/04/24 | 670 | 686 | 668 | 669 | 120,900 |
| 2025/04/23 | 647 | 670 | 647 | 669 | 155,700 |
| 2025/04/22 | 638 | 651 | 638 | 643 | 152,300 |
| 2025/04/21 | 624 | 650 | 619 | 636 | 279,200 |
| 2025/04/18 | 629 | 649 | 607 | 621 | 739,600 |
| 2025/04/17 | 568 | 578 | 560 | 577 | 127,000 |
| 2025/04/16 | 589 | 590 | 565 | 572 | 202,800 |
| 2025/04/15 | 600 | 615 | 585 | 588 | 436,400 |
| 2025/04/14 | 680 | 690 | 663 | 671 | 196,900 |
| 2025/04/11 | 630 | 660 | 621 | 660 | 74,800 |
| 2025/04/10 | 660 | 660 | 634 | 640 | 103,400 |
| 2025/04/09 | 603 | 608 | 588 | 600 | 126,100 |
| 2025/04/08 | 605 | 642 | 602 | 627 | 119,200 |
| 2025/04/07 | 561 | 595 | 553 | 558 | 291,100 |
| 2025/04/04 | 665 | 674 | 621 | 641 | 185,400 |
| 2025/04/03 | 674 | 704 | 674 | 685 | 75,400 |
| 2025/04/02 | 692 | 710 | 682 | 709 | 107,000 |
| 2025/04/01 | 714 | 714 | 690 | 690 | 47,900 |
| 2025/03/31 | 704 | 710 | 693 | 704 | 71,000 |
| 2025/03/28 | 731 | 734 | 712 | 712 | 87,600 |
| 2025/03/27 | 735 | 739 | 729 | 733 | 61,400 |
| 2025/03/26 | 740 | 767 | 731 | 735 | 84,400 |
| 2025/03/25 | 737 | 773 | 728 | 743 | 159,500 |
| 2025/03/24 | 737 | 747 | 725 | 737 | 137,600 |
| 2025/03/21 | 670 | 733 | 669 | 722 | 275,300 |
| 2025/03/19 | 675 | 675 | 662 | 665 | 32,600 |
| 2025/03/18 | 663 | 671 | 663 | 671 | 43,100 |
| 2025/03/17 | 679 | 707 | 661 | 666 | 125,800 |
| 2025/03/14 | 658 | 677 | 649 | 669 | 84,500 |
| 2025/03/13 | 659 | 663 | 653 | 654 | 30,600 |
| 2025/03/12 | 653 | 665 | 653 | 659 | 29,700 |
| 2025/03/11 | 635 | 667 | 627 | 663 | 63,200 |
| 2025/03/10 | 645 | 653 | 640 | 648 | 45,900 |
| 2025/03/07 | 649 | 655 | 643 | 646 | 43,100 |
| 2025/03/06 | 648 | 669 | 645 | 661 | 61,500 |
| 2025/03/05 | 647 | 652 | 638 | 650 | 26,000 |
| 2025/03/04 | 645 | 647 | 630 | 645 | 79,500 |
| 2025/03/03 | 655 | 659 | 644 | 655 | 28,600 |
| 2025/02/28 | 647 | 651 | 632 | 646 | 87,900 |
| 2025/02/27 | 665 | 665 | 649 | 655 | 27,200 |
| 2025/02/26 | 660 | 677 | 643 | 662 | 107,300 |
| 2025/02/25 | 658 | 669 | 623 | 654 | 125,400 |
| 2025/02/21 | 661 | 672 | 655 | 667 | 67,400 |
| 2025/02/20 | 685 | 695 | 662 | 664 | 207,600 |
| 2025/02/19 | 685 | 689 | 676 | 686 | 76,700 |
| 2025/02/18 | 699 | 702 | 687 | 687 | 48,000 |
| 2025/02/17 | 700 | 706 | 688 | 693 | 101,300 |
| 2025/02/14 | 722 | 722 | 704 | 709 | 68,300 |
| 2025/02/13 | 720 | 728 | 708 | 717 | 68,000 |
| 2025/02/12 | 700 | 734 | 690 | 715 | 122,600 |
| 2025/02/10 | 708 | 715 | 692 | 692 | 111,200 |
| 2025/02/07 | 667 | 706 | 662 | 702 | 137,700 |
| 2025/02/06 | 658 | 668 | 658 | 667 | 53,600 |
| 2025/02/05 | 650 | 662 | 647 | 654 | 36,700 |
| 2025/02/04 | 647 | 650 | 641 | 645 | 40,400 |
| 2025/02/03 | 648 | 648 | 622 | 638 | 127,800 |
| 2025/01/31 | 659 | 663 | 650 | 662 | 42,400 |
| 2025/01/30 | 664 | 667 | 650 | 662 | 65,800 |
| 2025/01/29 | 675 | 677 | 659 | 660 | 87,700 |
| 2025/01/28 | 662 | 680 | 656 | 680 | 55,000 |
| 2025/01/27 | 664 | 677 | 661 | 667 | 49,800 |
| 2025/01/24 | 652 | 661 | 644 | 660 | 54,300 |
| 2025/01/23 | 665 | 665 | 640 | 659 | 119,400 |
| 2025/01/22 | 690 | 690 | 662 | 670 | 102,600 |
| 2025/01/21 | 684 | 688 | 666 | 680 | 74,200 |
| 2025/01/20 | 651 | 687 | 634 | 676 | 194,100 |
| 2025/01/17 | 669 | 670 | 636 | 648 | 166,700 |
| 2025/01/16 | 690 | 698 | 650 | 668 | 321,900 |
| 2025/01/15 | 650 | 688 | 649 | 688 | 515,400 |
| 2025/01/14 | 607 | 607 | 585 | 588 | 67,500 |
| 2025/01/10 | 598 | 608 | 593 | 607 | 42,100 |
| 2025/01/09 | 607 | 609 | 596 | 599 | 66,700 |
| 2025/01/08 | 617 | 623 | 608 | 608 | 45,900 |
| 2025/01/07 | 630 | 630 | 609 | 619 | 102,300 |
| 2025/01/06 | 614 | 633 | 607 | 630 | 75,400 |
| 2024/12/30 | 603 | 621 | 603 | 604 | 88,800 |
| 2024/12/27 | 590 | 603 | 588 | 602 | 36,100 |
| 2024/12/26 | 588 | 605 | 580 | 584 | 134,800 |
| 2024/12/25 | 610 | 610 | 588 | 590 | 107,100 |
| 2024/12/24 | 602 | 612 | 590 | 609 | 77,300 |
| 2024/12/23 | 600 | 615 | 596 | 600 | 92,800 |
| 2024/12/20 | 565 | 603 | 565 | 592 | 153,100 |
| 2024/12/19 | 558 | 566 | 555 | 565 | 51,500 |
| 2024/12/18 | 557 | 566 | 551 | 562 | 145,300 |
| 2024/12/17 | 558 | 565 | 555 | 559 | 111,000 |
| 2024/12/16 | 575 | 575 | 557 | 558 | 98,300 |
| 2024/12/13 | 589 | 590 | 573 | 575 | 59,900 |
| 2024/12/12 | 583 | 583 | 573 | 579 | 56,400 |
| 2024/12/11 | 572 | 589 | 572 | 584 | 93,900 |
| 2024/12/10 | 569 | 575 | 564 | 570 | 72,900 |
| 2024/12/09 | 567 | 578 | 567 | 570 | 56,100 |
| 2024/12/06 | 587 | 587 | 565 | 568 | 115,900 |
| 2024/12/05 | 590 | 593 | 582 | 587 | 73,100 |
| 2024/12/04 | 587 | 593 | 582 | 590 | 69,700 |
| 2024/12/03 | 597 | 601 | 588 | 590 | 72,500 |
| 2024/12/02 | 605 | 605 | 591 | 596 | 49,400 |
| 2024/11/29 | 594 | 624 | 594 | 604 | 52,500 |
| 2024/11/28 | 591 | 604 | 590 | 596 | 42,800 |
| 2024/11/27 | 609 | 609 | 586 | 595 | 94,900 |
| 2024/11/26 | 615 | 621 | 602 | 609 | 42,400 |
| 2024/11/25 | 608 | 633 | 606 | 610 | 167,800 |
| 2024/11/22 | 594 | 603 | 578 | 589 | 88,700 |
| 2024/11/21 | 599 | 600 | 590 | 598 | 35,000 |
| 2024/11/20 | 607 | 626 | 598 | 598 | 147,500 |
| 2024/11/19 | 602 | 618 | 602 | 610 | 67,200 |
| 2024/11/18 | 589 | 602 | 588 | 600 | 34,500 |
| 2024/11/15 | 588 | 594 | 582 | 591 | 64,000 |
| 2024/11/14 | 615 | 616 | 587 | 588 | 114,300 |
| 2024/11/13 | 629 | 641 | 617 | 617 | 81,900 |
| 2024/11/12 | 620 | 631 | 620 | 625 | 31,500 |
| 2024/11/11 | 643 | 643 | 620 | 621 | 63,500 |
| 2024/11/08 | 663 | 664 | 640 | 643 | 56,900 |
| 2024/11/07 | 674 | 688 | 663 | 664 | 85,100 |
| 2024/11/06 | 670 | 679 | 661 | 667 | 35,600 |
| 2024/11/05 | 680 | 684 | 667 | 672 | 18,500 |
| 2024/11/01 | 700 | 701 | 681 | 681 | 34,400 |
| 2024/10/31 | 685 | 712 | 683 | 709 | 64,800 |
| 2024/10/30 | 681 | 694 | 676 | 685 | 31,700 |
| 2024/10/29 | 674 | 684 | 674 | 675 | 37,800 |
| 2024/10/28 | 660 | 678 | 656 | 675 | 25,500 |
| 2024/10/25 | 650 | 681 | 642 | 666 | 111,600 |
| 2024/10/24 | 643 | 647 | 634 | 640 | 53,200 |
| 2024/10/23 | 666 | 666 | 648 | 650 | 44,800 |
| 2024/10/22 | 694 | 694 | 661 | 668 | 42,300 |