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
2026/06/24 829 837 820 820 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

このページの先頭へ