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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 679 | 693 | 669 | 689 | 32,700 |
| 2024/10/18 | 698 | 700 | 677 | 685 | 55,900 |
| 2024/10/17 | 706 | 706 | 692 | 692 | 43,000 |
| 2024/10/16 | 709 | 719 | 694 | 700 | 74,200 |
| 2024/10/15 | 702 | 730 | 690 | 722 | 226,000 |
| 2024/10/11 | 741 | 762 | 728 | 762 | 83,600 |
| 2024/10/10 | 750 | 760 | 740 | 741 | 33,800 |
| 2024/10/09 | 776 | 776 | 742 | 746 | 58,200 |
| 2024/10/08 | 784 | 784 | 762 | 776 | 23,200 |
| 2024/10/07 | 802 | 804 | 763 | 776 | 56,300 |
| 2024/10/04 | 809 | 809 | 774 | 789 | 46,900 |
| 2024/10/03 | 811 | 817 | 801 | 809 | 21,700 |
| 2024/10/02 | 814 | 819 | 800 | 800 | 24,900 |
| 2024/10/01 | 801 | 820 | 801 | 803 | 27,300 |
| 2024/09/30 | 800 | 815 | 794 | 801 | 24,400 |
| 2024/09/27 | 819 | 840 | 804 | 830 | 28,400 |
| 2024/09/26 | 818 | 828 | 785 | 814 | 45,300 |
| 2024/09/25 | 814 | 819 | 800 | 813 | 17,400 |
| 2024/09/24 | 818 | 835 | 807 | 807 | 29,900 |
| 2024/09/20 | 804 | 823 | 797 | 811 | 28,500 |
| 2024/09/19 | 770 | 809 | 770 | 802 | 36,500 |
| 2024/09/18 | 759 | 767 | 750 | 766 | 10,600 |
| 2024/09/17 | 765 | 768 | 740 | 745 | 22,200 |
| 2024/09/13 | 778 | 785 | 757 | 764 | 18,100 |
| 2024/09/12 | 770 | 789 | 762 | 789 | 20,800 |
| 2024/09/11 | 771 | 789 | 743 | 744 | 49,900 |
| 2024/09/10 | 790 | 797 | 773 | 774 | 21,900 |
| 2024/09/09 | 795 | 807 | 771 | 786 | 55,200 |
| 2024/09/06 | 835 | 835 | 809 | 820 | 33,800 |
| 2024/09/05 | 797 | 835 | 797 | 835 | 41,100 |
| 2024/09/04 | 799 | 816 | 794 | 795 | 61,100 |
| 2024/09/03 | 809 | 845 | 809 | 844 | 50,800 |
| 2024/09/02 | 803 | 818 | 800 | 813 | 23,000 |
| 2024/08/30 | 806 | 820 | 781 | 803 | 35,500 |
| 2024/08/29 | 804 | 822 | 791 | 791 | 38,000 |
| 2024/08/28 | 850 | 851 | 828 | 828 | 43,200 |
| 2024/08/27 | 867 | 867 | 840 | 846 | 70,000 |
| 2024/08/26 | 827 | 844 | 824 | 836 | 41,000 |
| 2024/08/23 | 820 | 830 | 806 | 822 | 33,000 |
| 2024/08/22 | 808 | 816 | 804 | 814 | 25,000 |
| 2024/08/21 | 808 | 811 | 791 | 807 | 28,500 |
| 2024/08/20 | 805 | 826 | 805 | 811 | 28,900 |
| 2024/08/19 | 799 | 816 | 792 | 793 | 48,200 |
| 2024/08/16 | 819 | 829 | 792 | 803 | 59,000 |
| 2024/08/15 | 781 | 813 | 781 | 792 | 37,300 |
| 2024/08/14 | 776 | 798 | 756 | 791 | 37,000 |
| 2024/08/13 | 763 | 780 | 746 | 773 | 46,300 |
| 2024/08/09 | 750 | 772 | 726 | 760 | 30,100 |
| 2024/08/08 | 719 | 745 | 717 | 718 | 25,700 |
| 2024/08/07 | 692 | 740 | 689 | 719 | 58,400 |
| 2024/08/06 | 677 | 710 | 663 | 702 | 72,300 |
| 2024/08/05 | 711 | 720 | 617 | 617 | 227,900 |
| 2024/08/02 | 819 | 830 | 758 | 767 | 148,700 |
| 2024/08/01 | 890 | 893 | 856 | 856 | 78,200 |
| 2024/07/31 | 900 | 901 | 880 | 894 | 62,900 |
| 2024/07/30 | 901 | 906 | 887 | 899 | 61,200 |
| 2024/07/29 | 874 | 907 | 872 | 903 | 45,300 |
| 2024/07/26 | 900 | 903 | 872 | 873 | 74,500 |
| 2024/07/25 | 891 | 909 | 884 | 903 | 64,000 |
| 2024/07/24 | 897 | 904 | 890 | 894 | 51,000 |
| 2024/07/23 | 895 | 903 | 891 | 897 | 35,500 |
| 2024/07/22 | 905 | 908 | 883 | 894 | 104,100 |
| 2024/07/19 | 920 | 924 | 907 | 910 | 74,900 |
| 2024/07/18 | 948 | 951 | 920 | 920 | 100,400 |
| 2024/07/17 | 951 | 962 | 943 | 950 | 121,300 |
| 2024/07/16 | 947 | 961 | 903 | 941 | 361,000 |
| 2024/07/12 | 992 | 1,022 | 989 | 1,022 | 126,600 |
| 2024/07/11 | 1,005 | 1,010 | 985 | 992 | 92,200 |
| 2024/07/10 | 986 | 1,010 | 982 | 1,003 | 71,000 |
| 2024/07/09 | 1,047 | 1,047 | 993 | 993 | 131,300 |
| 2024/07/08 | 1,023 | 1,082 | 1,017 | 1,030 | 249,200 |
| 2024/07/05 | 988 | 996 | 980 | 990 | 48,700 |
| 2024/07/04 | 1,004 | 1,005 | 979 | 980 | 91,000 |
| 2024/07/03 | 1,004 | 1,020 | 987 | 1,004 | 78,300 |
| 2024/07/02 | 985 | 1,009 | 966 | 1,000 | 89,300 |
| 2024/07/01 | 969 | 1,032 | 969 | 984 | 201,800 |
| 2024/06/28 | 985 | 985 | 954 | 955 | 48,300 |
| 2024/06/27 | 966 | 990 | 958 | 977 | 34,800 |
| 2024/06/26 | 976 | 985 | 955 | 974 | 79,500 |
| 2024/06/25 | 993 | 1,009 | 972 | 976 | 145,200 |
| 2024/06/24 | 946 | 983 | 945 | 977 | 80,300 |
| 2024/06/21 | 935 | 965 | 932 | 934 | 40,000 |
| 2024/06/20 | 976 | 978 | 922 | 945 | 49,700 |
| 2024/06/19 | 991 | 1,000 | 956 | 961 | 97,800 |
| 2024/06/18 | 966 | 995 | 940 | 961 | 91,800 |
| 2024/06/17 | 916 | 969 | 905 | 965 | 143,200 |
| 2024/06/14 | 880 | 900 | 871 | 879 | 22,200 |
| 2024/06/13 | 918 | 921 | 893 | 893 | 15,300 |
| 2024/06/12 | 910 | 940 | 901 | 923 | 53,600 |
| 2024/06/11 | 893 | 910 | 886 | 910 | 20,500 |
| 2024/06/10 | 915 | 915 | 887 | 895 | 30,400 |
| 2024/06/07 | 875 | 915 | 875 | 915 | 24,400 |
| 2024/06/06 | 910 | 913 | 883 | 883 | 21,100 |
| 2024/06/05 | 897 | 910 | 880 | 910 | 27,000 |
| 2024/06/04 | 897 | 921 | 896 | 912 | 43,200 |
| 2024/06/03 | 909 | 930 | 888 | 920 | 58,400 |
| 2024/05/31 | 859 | 894 | 851 | 894 | 44,400 |
| 2024/05/30 | 836 | 863 | 835 | 863 | 40,100 |
| 2024/05/29 | 864 | 864 | 840 | 850 | 33,600 |
| 2024/05/28 | 825 | 870 | 822 | 854 | 62,400 |
| 2024/05/27 | 810 | 822 | 806 | 820 | 39,200 |
| 2024/05/24 | 811 | 828 | 808 | 808 | 57,400 |
| 2024/05/23 | 834 | 851 | 824 | 828 | 35,400 |
| 2024/05/22 | 853 | 856 | 834 | 834 | 47,800 |
| 2024/05/21 | 853 | 871 | 852 | 857 | 25,800 |
| 2024/05/20 | 875 | 880 | 853 | 853 | 48,300 |
| 2024/05/17 | 847 | 877 | 836 | 875 | 96,100 |
| 2024/05/16 | 853 | 870 | 843 | 861 | 86,300 |
| 2024/05/15 | 866 | 870 | 841 | 844 | 64,500 |
| 2024/05/14 | 881 | 881 | 856 | 865 | 58,800 |
| 2024/05/13 | 837 | 885 | 837 | 882 | 64,700 |
| 2024/05/10 | 872 | 875 | 832 | 832 | 87,600 |
| 2024/05/09 | 890 | 890 | 857 | 872 | 67,100 |
| 2024/05/08 | 910 | 910 | 879 | 890 | 60,900 |
| 2024/05/07 | 913 | 913 | 886 | 908 | 60,200 |
| 2024/05/02 | 903 | 912 | 889 | 912 | 50,300 |
| 2024/05/01 | 929 | 935 | 903 | 903 | 57,600 |
| 2024/04/30 | 952 | 953 | 919 | 930 | 73,100 |
| 2024/04/26 | 972 | 973 | 941 | 948 | 75,600 |
| 2024/04/25 | 1,000 | 1,000 | 974 | 987 | 32,300 |
| 2024/04/24 | 975 | 1,000 | 968 | 996 | 73,300 |
| 2024/04/23 | 962 | 982 | 953 | 975 | 66,200 |
| 2024/04/22 | 952 | 981 | 943 | 958 | 88,900 |
| 2024/04/19 | 1,016 | 1,016 | 927 | 967 | 155,500 |
| 2024/04/18 | 960 | 1,018 | 960 | 1,016 | 135,300 |
| 2024/04/17 | 920 | 989 | 911 | 960 | 127,300 |
| 2024/04/16 | 940 | 941 | 862 | 910 | 202,500 |
| 2024/04/15 | 871 | 1,015 | 866 | 969 | 390,700 |
| 2024/04/12 | 929 | 942 | 878 | 878 | 189,900 |
| 2024/04/11 | 962 | 980 | 923 | 927 | 154,200 |
| 2024/04/10 | 953 | 972 | 950 | 966 | 121,000 |
| 2024/04/09 | 985 | 985 | 940 | 950 | 182,500 |
| 2024/04/08 | 1,013 | 1,015 | 985 | 996 | 110,500 |
| 2024/04/05 | 1,006 | 1,021 | 990 | 1,016 | 131,800 |
| 2024/04/04 | 1,044 | 1,052 | 1,007 | 1,024 | 137,000 |
| 2024/04/03 | 1,005 | 1,088 | 1,001 | 1,055 | 322,400 |
| 2024/04/02 | 1,035 | 1,069 | 1,003 | 1,035 | 231,800 |
| 2024/04/01 | 1,035 | 1,099 | 982 | 1,063 | 834,500 |
| 2024/03/29 | 1,085 | 1,180 | 1,020 | 1,030 | 3,280,300 |