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

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
2026/08/07 827 840 821 821 39,300
2026/08/06 816 829 813 827 26,600
2026/08/05 822 832 822 825 18,100
2026/08/04 813 825 813 818 28,400
2026/08/03 827 827 805 817 123,700
2026/07/31 831 842 824 834 53,400
2026/07/30 831 836 819 831 48,300
2026/07/29 842 842 815 831 41,000
2026/07/28 851 855 829 834 79,800
2026/07/27 850 856 839 856 34,300
2026/07/24 857 857 840 848 43,400
2026/07/23 857 862 846 852 62,700
2026/07/22 866 866 852 861 22,700
2026/07/21 859 870 858 861 47,200
2026/07/17 872 874 843 848 72,700
2026/07/16 872 899 871 872 55,400
2026/07/15 857 877 836 877 136,200
2026/07/14 895 914 871 887 84,600
2026/07/13 904 910 885 892 19,700
2026/07/10 903 906 889 901 13,200
2026/07/09 897 905 890 893 20,600
2026/07/08 918 918 893 894 29,000
2026/07/07 925 930 913 916 43,300
2026/07/06 918 928 907 920 48,600
2026/07/03 860 903 859 903 76,200
2026/07/02 833 859 833 859 43,300
2026/07/01 842 842 824 828 12,100
2026/06/30 840 840 829 839 25,000
2026/06/29 823 842 823 836 24,900
2026/06/26 833 833 821 828 25,300
2026/06/25 833 842 832 840 21,600
2026/06/24 829 837 820 820 29,100
2026/06/23 839 840 826 829 29,400
2026/06/22 835 853 831 841 20,400
2026/06/19 860 869 826 832 44,800
2026/06/18 869 878 849 858 74,300
2026/06/17 829 876 825 869 89,700
2026/06/16 819 824 808 821 23,000
2026/06/15 819 824 817 821 21,000
2026/06/12 808 808 800 804 22,600
2026/06/11 801 805 787 802 41,300
2026/06/10 812 817 803 812 22,300
2026/06/09 808 829 798 818 49,400
2026/06/08 797 802 790 793 66,400
2026/06/05 809 835 809 826 36,500
2026/06/04 814 820 810 810 21,600
2026/06/03 825 829 807 829 40,000
2026/06/02 823 835 807 827 45,100
2026/06/01 820 838 814 823 106,600
2026/05/29 782 795 775 791 22,200
2026/05/28 787 790 768 778 45,700
2026/05/27 799 800 777 781 43,400
2026/05/26 780 803 780 790 52,600
2026/05/25 792 792 773 778 38,600
2026/05/22 780 795 777 784 77,600
2026/05/21 774 787 768 779 36,900
2026/05/20 804 805 773 776 39,000
2026/05/19 815 820 803 803 69,800
2026/05/18 788 813 788 810 76,500
2026/05/15 797 804 783 787 31,300
2026/05/14 805 805 783 783 77,700
2026/05/13 805 814 805 806 17,200
2026/05/12 813 819 801 805 43,000
2026/05/11 825 825 804 814 47,800
2026/05/08 814 843 809 831 58,600
2026/05/07 852 858 822 822 99,300
2026/05/01 848 850 836 850 44,000
2026/04/30 861 861 835 848 100,500
2026/04/28 835 853 833 848 52,800
2026/04/27 836 851 825 826 113,800
2026/04/24 851 851 836 840 45,500
2026/04/23 862 877 839 846 85,900
2026/04/22 856 864 853 859 47,500
2026/04/21 879 879 858 863 33,500
2026/04/20 882 882 854 870 75,600
2026/04/17 868 885 859 881 44,300
2026/04/16 894 916 867 880 128,700
2026/04/15 928 934 865 879 234,500
2026/04/14 884 894 879 883 115,300
2026/04/13 868 882 862 875 44,500
2026/04/10 882 885 867 872 29,700
2026/04/09 898 903 878 880 33,800
2026/04/08 875 899 875 886 43,600
2026/04/07 853 875 850 867 37,900
2026/04/06 857 857 845 854 24,600
2026/04/03 842 856 842 842 24,600
2026/03/27 852 877 845 871 34,500
2026/03/26 874 874 844 851 34,400
2026/03/25 867 873 862 868 40,500
2026/03/24 833 851 829 851 35,100
2026/03/23 845 849 817 823 66,700
2026/03/19 870 874 860 862 25,200
2026/03/18 883 884 871 879 27,900
2026/03/17 887 894 864 868 74,000
2026/03/16 887 887 868 880 67,700
2026/03/13 880 892 873 887 34,100
2026/03/12 913 922 880 882 67,100
2026/03/11 960 963 923 923 75,700
2026/03/10 921 959 921 947 102,300
2026/03/09 920 920 892 910 80,600
2026/03/06 904 938 900 935 93,800
2026/03/05 888 920 888 907 63,000
2026/03/04 897 917 876 885 111,900
2026/03/03 906 922 897 898 88,200
2026/03/02 903 930 892 910 90,500
2026/02/27 866 908 866 908 90,100
2026/02/26 834 880 831 866 139,500
2026/02/25 818 835 817 825 49,600
2026/02/24 826 826 804 818 73,500
2026/02/20 838 841 824 826 30,700
2026/02/19 844 849 835 840 42,300
2026/02/18 842 845 829 839 59,600
2026/02/17 841 852 822 840 119,500
2026/02/16 841 847 833 833 65,400
2026/02/13 835 845 829 839 51,600
2026/02/12 850 858 829 837 73,400
2026/02/10 836 859 834 846 67,600
2026/02/09 814 830 811 825 85,100
2026/02/06 832 835 793 800 197,200
2026/02/05 855 857 829 847 162,700
2026/02/04 917 917 847 862 220,100
2026/02/03 959 959 921 925 96,800
2026/02/02 965 972 937 944 156,300
2026/01/30 943 976 939 963 163,600
2026/01/29 945 945 912 932 138,200
2026/01/28 964 964 942 945 132,400
2026/01/27 935 969 935 969 139,200
2026/01/26 933 934 911 933 116,500
2026/01/23 898 929 897 929 120,300
2026/01/22 885 899 883 895 83,900
2026/01/21 889 893 868 879 112,700
2026/01/20 918 919 896 898 89,000
2026/01/19 899 922 877 913 155,000
2026/01/16 914 927 871 889 179,900
2026/01/15 875 905 867 889 290,700
2026/01/14 810 823 808 808 68,800
2026/01/13 857 860 810 812 143,100
2026/01/09 845 860 845 856 112,900
2026/01/08 815 841 815 841 108,900
2026/01/07 809 818 798 814 50,500
2026/01/06 807 820 807 812 59,100
2026/01/05 796 808 790 803 105,900
2025/12/30 788 791 778 790 60,500
2025/12/29 801 801 783 788 97,000
2025/12/26 785 792 782 792 72,700
2025/12/25 770 782 764 780 63,800
2025/12/24 780 786 765 765 66,900
2025/12/23 763 786 763 780 83,700
2025/12/22 769 769 749 760 83,100
2025/12/19 743 762 743 762 74,100
2025/12/18 740 743 735 743 43,800
2025/12/17 744 745 733 741 46,500
2025/12/16 745 746 734 742 56,900
2025/12/15 727 747 719 747 94,100
2025/12/12 719 728 719 726 73,500
2025/12/11 720 721 715 717 30,800
2025/12/10 721 725 715 720 50,400
2025/12/09 720 724 716 720 51,200
2025/12/08 714 719 711 716 39,800
2025/12/05 718 724 713 715 47,900
2025/12/04 702 718 702 718 49,700
2025/12/03 703 706 697 702 68,600
2025/12/02 715 716 702 702 54,000
2025/12/01 721 726 705 709 94,100
2025/11/28 710 720 709 718 82,600
2025/11/27 696 708 693 708 52,300
2025/11/26 687 692 685 690 40,200
2025/11/25 705 705 684 689 52,400
2025/11/21 696 701 688 701 86,000
2025/11/20 706 733 697 700 350,100
2025/11/19 660 670 653 666 63,900
2025/11/18 664 666 654 657 81,500
2025/11/17 678 678 663 668 90,500
2025/11/14 688 688 673 681 57,700
2025/11/13 689 693 686 689 39,800
2025/11/12 674 690 672 685 52,900
2025/11/11 680 685 667 670 80,200
2025/11/10 662 677 660 676 102,900
2025/11/07 658 665 655 662 44,000
2025/11/06 656 668 655 660 72,600
2025/11/05 669 669 644 655 123,400
2025/11/04 666 669 656 669 73,300
2025/10/31 670 677 665 669 90,100
2025/10/30 675 675 659 670 173,000
2025/10/29 701 702 669 677 216,500
2025/10/28 728 728 701 701 104,700
2025/10/27 719 728 716 728 135,300
2025/10/24 740 740 717 721 208,800
2025/10/23 741 745 731 731 110,600
2025/10/22 751 758 745 751 86,100
2025/10/21 760 767 756 756 102,500
2025/10/20 750 762 742 754 121,700
2025/10/17 754 756 732 742 267,900
2025/10/16 790 792 755 769 324,300
2025/10/15 807 812 768 800 276,200
2025/10/14 820 845 811 822 244,300
2025/10/10 850 852 836 839 68,500
2025/10/09 833 853 833 846 76,500
2025/10/08 853 854 833 833 56,400
2025/10/07 845 854 839 849 67,800

このページの先頭へ