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 |
|---|---|---|---|---|---|
| 2026/08/18 | 5,264 | 5,516 | 5,206 | 5,246 | 2,245,900 |
| 2026/08/17 | 5,303 | 5,404 | 5,227 | 5,264 | 1,750,600 |
| 2026/08/14 | 5,300 | 5,300 | 5,153 | 5,170 | 1,785,400 |
| 2026/08/13 | 5,370 | 5,479 | 5,211 | 5,310 | 2,301,800 |
| 2026/08/12 | 5,212 | 5,427 | 5,140 | 5,290 | 4,152,500 |
| 2026/08/10 | 5,250 | 5,472 | 5,042 | 5,112 | 6,739,700 |
| 2026/08/07 | 5,157 | 5,157 | 5,157 | 5,157 | 1,233,500 |
| 2026/08/06 | 4,380 | 4,543 | 4,345 | 4,457 | 1,388,100 |
| 2026/08/05 | 4,236 | 4,407 | 4,230 | 4,382 | 1,497,700 |
| 2026/08/04 | 4,105 | 4,204 | 4,105 | 4,144 | 941,100 |
| 2026/08/03 | 4,053 | 4,193 | 3,970 | 4,151 | 1,167,500 |
| 2026/07/31 | 4,096 | 4,248 | 4,030 | 4,193 | 1,626,200 |
| 2026/07/30 | 3,906 | 4,026 | 3,894 | 3,971 | 1,074,300 |
| 2026/07/29 | 4,035 | 4,065 | 3,825 | 3,944 | 1,515,100 |
| 2026/07/28 | 4,154 | 4,154 | 4,012 | 4,034 | 1,079,100 |
| 2026/07/27 | 4,236 | 4,242 | 4,114 | 4,224 | 847,900 |
| 2026/07/24 | 4,224 | 4,249 | 4,139 | 4,166 | 917,200 |
| 2026/07/23 | 4,296 | 4,333 | 4,247 | 4,294 | 725,000 |
| 2026/07/22 | 4,239 | 4,330 | 4,189 | 4,204 | 2,156,200 |
| 2026/07/21 | 4,040 | 4,124 | 3,999 | 4,124 | 1,249,500 |
| 2026/07/17 | 4,088 | 4,110 | 3,854 | 3,970 | 1,757,500 |
| 2026/07/16 | 4,200 | 4,230 | 4,152 | 4,193 | 951,300 |
| 2026/07/15 | 4,300 | 4,313 | 4,186 | 4,242 | 1,544,800 |
| 2026/07/14 | 4,033 | 4,160 | 3,958 | 4,160 | 2,835,700 |
| 2026/07/13 | 4,137 | 4,140 | 3,987 | 4,047 | 1,402,600 |
| 2026/07/10 | 4,005 | 4,092 | 3,974 | 4,087 | 2,463,200 |
| 2026/07/09 | 4,044 | 4,075 | 3,927 | 3,960 | 3,782,200 |
| 2026/07/08 | 4,300 | 4,356 | 4,242 | 4,254 | 891,300 |
| 2026/07/07 | 4,583 | 4,600 | 4,339 | 4,359 | 1,037,900 |
| 2026/07/06 | 4,564 | 4,654 | 4,531 | 4,626 | 984,400 |
| 2026/07/03 | 4,495 | 4,566 | 4,403 | 4,555 | 1,089,600 |
| 2026/07/02 | 4,435 | 4,499 | 4,369 | 4,452 | 917,500 |
| 2026/07/01 | 4,385 | 4,399 | 4,289 | 4,387 | 1,160,400 |
| 2026/06/30 | 4,366 | 4,400 | 4,235 | 4,315 | 1,064,900 |
| 2026/06/29 | 4,318 | 4,331 | 4,160 | 4,322 | 1,549,600 |
| 2026/06/26 | 4,447 | 4,453 | 4,291 | 4,363 | 1,119,600 |
| 2026/06/25 | 4,616 | 4,638 | 4,403 | 4,424 | 1,275,000 |
| 2026/06/24 | 4,606 | 4,693 | 4,505 | 4,559 | 766,300 |
| 2026/06/23 | 4,950 | 4,950 | 4,581 | 4,630 | 1,147,400 |
| 2026/06/22 | 4,836 | 4,990 | 4,830 | 4,889 | 1,290,700 |
| 2026/06/19 | 4,903 | 4,908 | 4,794 | 4,836 | 956,200 |
| 2026/06/18 | 4,839 | 4,968 | 4,837 | 4,901 | 675,400 |
| 2026/06/17 | 4,870 | 4,965 | 4,842 | 4,882 | 659,400 |
| 2026/06/16 | 5,050 | 5,050 | 4,898 | 4,898 | 906,800 |
| 2026/06/15 | 4,902 | 5,007 | 4,883 | 5,005 | 968,800 |
| 2026/06/12 | 4,583 | 4,648 | 4,510 | 4,640 | 1,201,900 |
| 2026/06/11 | 4,400 | 4,443 | 4,276 | 4,443 | 885,100 |
| 2026/06/10 | 4,466 | 4,592 | 4,448 | 4,471 | 951,900 |
| 2026/06/09 | 4,665 | 4,680 | 4,487 | 4,536 | 1,367,600 |
| 2026/06/08 | 4,750 | 4,750 | 4,537 | 4,595 | 1,382,600 |
| 2026/06/05 | 4,931 | 4,957 | 4,850 | 4,904 | 745,200 |
| 2026/06/04 | 5,065 | 5,074 | 4,950 | 4,973 | 871,200 |
| 2026/06/03 | 5,150 | 5,298 | 5,087 | 5,187 | 1,127,900 |
| 2026/06/02 | 5,027 | 5,066 | 4,920 | 5,050 | 968,200 |
| 2026/06/01 | 5,150 | 5,202 | 5,042 | 5,089 | 927,900 |
| 2026/05/29 | 5,228 | 5,263 | 5,048 | 5,153 | 1,620,700 |
| 2026/05/28 | 5,171 | 5,224 | 5,036 | 5,128 | 1,032,600 |
| 2026/05/27 | 5,448 | 5,565 | 5,260 | 5,271 | 1,015,000 |
| 2026/05/26 | 5,300 | 5,460 | 5,242 | 5,430 | 1,189,700 |
| 2026/05/25 | 5,157 | 5,280 | 5,132 | 5,255 | 858,000 |
| 2026/05/22 | 5,050 | 5,142 | 5,036 | 5,038 | 1,242,700 |
| 2026/05/21 | 4,829 | 4,946 | 4,782 | 4,890 | 1,055,000 |
| 2026/05/20 | 4,848 | 4,879 | 4,691 | 4,786 | 1,708,500 |
| 2026/05/19 | 5,000 | 5,050 | 4,903 | 4,959 | 1,473,300 |
| 2026/05/18 | 5,250 | 5,264 | 5,035 | 5,057 | 1,722,400 |
| 2026/05/15 | 5,363 | 5,516 | 5,321 | 5,428 | 1,744,000 |
| 2026/05/14 | 5,646 | 5,646 | 5,285 | 5,362 | 3,907,200 |
| 2026/05/13 | 5,850 | 6,113 | 5,833 | 6,100 | 2,487,800 |
| 2026/05/12 | 5,657 | 5,838 | 5,560 | 5,817 | 1,799,900 |
| 2026/05/11 | 5,628 | 5,698 | 5,511 | 5,584 | 1,709,900 |
| 2026/05/08 | 5,325 | 5,562 | 5,284 | 5,562 | 1,250,200 |
| 2026/05/07 | 5,320 | 5,353 | 5,243 | 5,340 | 1,200,800 |
| 2026/05/01 | 5,143 | 5,153 | 5,010 | 5,080 | 701,600 |
| 2026/04/30 | 5,082 | 5,092 | 4,990 | 5,092 | 1,003,800 |
| 2026/04/28 | 5,183 | 5,227 | 5,145 | 5,215 | 958,100 |
| 2026/04/27 | 5,210 | 5,236 | 5,076 | 5,157 | 838,200 |
| 2026/04/24 | 5,284 | 5,328 | 5,229 | 5,261 | 642,800 |
| 2026/04/23 | 5,393 | 5,435 | 5,209 | 5,292 | 935,400 |
| 2026/04/22 | 5,450 | 5,460 | 5,358 | 5,419 | 879,300 |
| 2026/04/21 | 5,550 | 5,581 | 5,500 | 5,548 | 602,500 |
| 2026/04/20 | 5,588 | 5,595 | 5,473 | 5,500 | 649,000 |
| 2026/04/17 | 5,701 | 5,739 | 5,523 | 5,528 | 1,068,700 |
| 2026/04/16 | 5,728 | 5,784 | 5,678 | 5,774 | 943,200 |
| 2026/04/15 | 5,788 | 5,795 | 5,557 | 5,652 | 1,522,000 |
| 2026/04/14 | 5,590 | 5,742 | 5,586 | 5,688 | 1,418,200 |
| 2026/04/13 | 5,500 | 5,580 | 5,390 | 5,460 | 959,100 |
| 2026/04/10 | 5,577 | 5,615 | 5,505 | 5,560 | 1,051,000 |
| 2026/04/09 | 5,637 | 5,640 | 5,510 | 5,562 | 1,178,900 |
| 2026/04/08 | 5,455 | 5,637 | 5,415 | 5,637 | 2,869,000 |
| 2026/04/07 | 5,198 | 5,240 | 5,144 | 5,203 | 715,900 |
| 2026/04/06 | 5,170 | 5,255 | 5,147 | 5,168 | 951,000 |
| 2026/04/03 | 5,182 | 5,225 | 5,127 | 5,189 | 1,165,400 |
| 2026/03/27 | 5,044 | 5,144 | 4,951 | 5,130 | 1,780,800 |
| 2026/03/26 | 5,258 | 5,260 | 5,090 | 5,144 | 1,386,800 |
| 2026/03/25 | 5,222 | 5,265 | 5,158 | 5,185 | 1,845,400 |
| 2026/03/24 | 4,994 | 5,042 | 4,818 | 4,965 | 2,392,100 |
| 2026/03/23 | 4,879 | 4,908 | 4,683 | 4,733 | 3,557,100 |
| 2026/03/19 | 5,449 | 5,449 | 5,201 | 5,221 | 6,014,300 |
| 2026/03/18 | 5,299 | 5,603 | 5,256 | 5,603 | 3,875,900 |
| 2026/03/17 | 5,000 | 5,020 | 4,890 | 4,903 | 815,100 |
| 2026/03/16 | 4,970 | 4,998 | 4,840 | 4,930 | 1,310,700 |
| 2026/03/13 | 4,933 | 5,107 | 4,919 | 5,039 | 1,186,500 |
| 2026/03/12 | 5,240 | 5,247 | 5,034 | 5,091 | 1,240,800 |
| 2026/03/11 | 5,292 | 5,413 | 5,254 | 5,260 | 1,561,400 |
| 2026/03/10 | 5,092 | 5,220 | 5,069 | 5,165 | 1,846,800 |
| 2026/03/09 | 4,897 | 4,928 | 4,662 | 4,863 | 2,561,900 |
| 2026/03/06 | 5,120 | 5,209 | 4,998 | 5,179 | 1,477,500 |
| 2026/03/05 | 5,600 | 5,600 | 5,186 | 5,270 | 1,956,900 |
| 2026/03/04 | 5,348 | 5,524 | 5,020 | 5,200 | 3,094,000 |
| 2026/03/03 | 6,100 | 6,100 | 5,601 | 5,648 | 2,602,100 |
| 2026/03/02 | 5,954 | 6,126 | 5,852 | 6,103 | 2,425,000 |
| 2026/02/27 | 5,584 | 6,017 | 5,566 | 6,006 | 3,095,900 |
| 2026/02/26 | 5,681 | 5,760 | 5,514 | 5,562 | 2,282,300 |
| 2026/02/25 | 5,496 | 5,710 | 5,452 | 5,662 | 2,308,000 |
| 2026/02/24 | 5,300 | 5,445 | 5,252 | 5,437 | 2,108,800 |
| 2026/02/20 | 5,210 | 5,241 | 5,170 | 5,237 | 1,269,100 |
| 2026/02/19 | 5,249 | 5,277 | 5,197 | 5,264 | 1,266,700 |
| 2026/02/18 | 4,994 | 5,179 | 4,970 | 5,136 | 1,334,700 |
| 2026/02/17 | 5,200 | 5,236 | 5,038 | 5,038 | 1,594,400 |
| 2026/02/16 | 5,497 | 5,506 | 5,223 | 5,223 | 2,221,700 |
| 2026/02/13 | 5,347 | 5,629 | 5,182 | 5,397 | 5,766,500 |
| 2026/02/12 | 5,010 | 5,340 | 5,003 | 5,250 | 3,813,200 |
| 2026/02/10 | 4,900 | 4,939 | 4,825 | 4,939 | 1,967,200 |
| 2026/02/09 | 4,724 | 4,812 | 4,605 | 4,776 | 1,903,900 |
| 2026/02/06 | 4,425 | 4,539 | 4,363 | 4,539 | 1,882,400 |
| 2026/02/05 | 4,696 | 4,723 | 4,450 | 4,495 | 2,320,200 |
| 2026/02/04 | 4,574 | 4,694 | 4,504 | 4,676 | 2,042,000 |
| 2026/02/03 | 4,319 | 4,443 | 4,294 | 4,434 | 2,057,600 |
| 2026/02/02 | 4,238 | 4,383 | 4,178 | 4,179 | 3,103,700 |
| 2026/01/30 | 4,515 | 4,648 | 4,354 | 4,448 | 3,120,200 |
| 2026/01/29 | 4,525 | 4,609 | 4,426 | 4,585 | 2,115,500 |
| 2026/01/28 | 4,475 | 4,506 | 4,391 | 4,456 | 1,377,200 |
| 2026/01/27 | 4,391 | 4,489 | 4,377 | 4,467 | 1,558,600 |
| 2026/01/26 | 4,499 | 4,544 | 4,417 | 4,422 | 1,898,700 |
| 2026/01/23 | 4,422 | 4,507 | 4,415 | 4,465 | 1,629,500 |
| 2026/01/22 | 4,375 | 4,402 | 4,300 | 4,365 | 1,390,300 |
| 2026/01/21 | 4,231 | 4,384 | 4,220 | 4,345 | 1,581,500 |
| 2026/01/20 | 4,365 | 4,375 | 4,247 | 4,301 | 1,208,100 |
| 2026/01/19 | 4,300 | 4,362 | 4,266 | 4,359 | 1,244,500 |
| 2026/01/16 | 4,380 | 4,390 | 4,291 | 4,350 | 1,612,000 |
| 2026/01/15 | 4,367 | 4,445 | 4,350 | 4,402 | 2,422,600 |
| 2026/01/14 | 4,237 | 4,400 | 4,203 | 4,387 | 2,369,800 |
| 2026/01/13 | 4,204 | 4,297 | 4,166 | 4,205 | 2,243,900 |
| 2026/01/09 | 3,978 | 4,004 | 3,931 | 3,997 | 1,225,200 |
| 2026/01/08 | 3,984 | 4,048 | 3,936 | 3,957 | 2,145,500 |
| 2026/01/07 | 4,002 | 4,048 | 3,951 | 3,984 | 2,803,500 |
| 2026/01/06 | 3,801 | 4,008 | 3,800 | 3,959 | 3,134,600 |
| 2026/01/05 | 3,730 | 3,756 | 3,690 | 3,690 | 1,319,200 |
| 2025/12/30 | 3,642 | 3,712 | 3,610 | 3,670 | 1,522,600 |
| 2025/12/29 | 3,724 | 3,780 | 3,701 | 3,750 | 1,861,900 |
| 2025/12/26 | 3,671 | 3,714 | 3,637 | 3,654 | 1,085,000 |
| 2025/12/25 | 3,682 | 3,747 | 3,627 | 3,673 | 1,680,900 |
| 2025/12/24 | 3,578 | 3,695 | 3,546 | 3,652 | 2,348,800 |
| 2025/12/23 | 3,485 | 3,536 | 3,479 | 3,530 | 988,300 |
| 2025/12/22 | 3,475 | 3,550 | 3,436 | 3,505 | 1,489,200 |
| 2025/12/19 | 3,343 | 3,407 | 3,308 | 3,405 | 1,268,100 |
| 2025/12/18 | 3,332 | 3,349 | 3,287 | 3,312 | 1,135,800 |
| 2025/12/17 | 3,306 | 3,363 | 3,284 | 3,336 | 1,305,900 |
| 2025/12/16 | 3,401 | 3,404 | 3,271 | 3,303 | 1,331,500 |
| 2025/12/15 | 3,411 | 3,425 | 3,370 | 3,387 | 1,379,500 |
| 2025/12/12 | 3,360 | 3,474 | 3,327 | 3,474 | 1,702,700 |
| 2025/12/11 | 3,360 | 3,363 | 3,287 | 3,294 | 986,300 |
| 2025/12/10 | 3,282 | 3,379 | 3,275 | 3,342 | 1,802,700 |
| 2025/12/09 | 3,223 | 3,264 | 3,205 | 3,216 | 786,000 |
| 2025/12/08 | 3,270 | 3,303 | 3,215 | 3,248 | 1,101,700 |
| 2025/12/05 | 3,170 | 3,229 | 3,157 | 3,222 | 785,700 |
| 2025/12/04 | 3,139 | 3,220 | 3,137 | 3,189 | 1,392,300 |
| 2025/12/03 | 3,104 | 3,138 | 3,074 | 3,128 | 977,100 |
| 2025/12/02 | 3,174 | 3,179 | 3,104 | 3,116 | 1,069,800 |
| 2025/12/01 | 3,180 | 3,187 | 3,113 | 3,154 | 1,143,000 |
| 2025/11/28 | 3,100 | 3,153 | 3,072 | 3,131 | 1,056,800 |
| 2025/11/27 | 3,160 | 3,189 | 3,045 | 3,085 | 2,418,900 |
| 2025/11/26 | 3,110 | 3,160 | 3,096 | 3,160 | 1,275,500 |
| 2025/11/25 | 3,021 | 3,102 | 3,000 | 3,102 | 1,735,200 |
| 2025/11/21 | 2,980 | 3,014 | 2,955 | 2,992 | 1,269,500 |
| 2025/11/20 | 3,047 | 3,117 | 3,025 | 3,063 | 1,454,400 |
| 2025/11/19 | 3,014 | 3,034 | 2,953 | 2,997 | 1,174,500 |
| 2025/11/18 | 3,092 | 3,118 | 2,998 | 3,012 | 1,046,700 |
| 2025/11/17 | 3,080 | 3,165 | 3,075 | 3,123 | 1,115,400 |
| 2025/11/14 | 3,050 | 3,122 | 3,040 | 3,115 | 1,234,500 |
| 2025/11/13 | 3,050 | 3,145 | 3,022 | 3,117 | 1,762,500 |
| 2025/11/12 | 3,024 | 3,073 | 2,973 | 3,042 | 2,841,100 |
| 2025/11/11 | 2,979 | 2,981 | 2,922 | 2,974 | 1,463,300 |
| 2025/11/10 | 2,888 | 2,953 | 2,879 | 2,941 | 947,500 |
| 2025/11/07 | 2,845 | 2,874 | 2,827 | 2,867 | 738,500 |
| 2025/11/06 | 2,880 | 2,910 | 2,861 | 2,876 | 1,001,100 |
| 2025/11/05 | 2,870 | 2,906 | 2,776 | 2,875 | 1,270,500 |
| 2025/11/04 | 2,941 | 2,995 | 2,917 | 2,939 | 1,080,100 |
| 2025/10/31 | 3,020 | 3,027 | 2,942 | 2,970 | 1,519,500 |
| 2025/10/30 | 2,931 | 3,019 | 2,931 | 3,019 | 1,819,100 |
| 2025/10/29 | 2,926 | 2,962 | 2,911 | 2,954 | 1,171,600 |
| 2025/10/28 | 2,999 | 3,000 | 2,894 | 2,898 | 1,123,700 |
| 2025/10/27 | 3,026 | 3,051 | 3,001 | 3,041 | 1,436,500 |
| 2025/10/24 | 2,939 | 3,004 | 2,927 | 3,000 | 1,386,300 |
| 2025/10/23 | 2,872 | 2,937 | 2,854 | 2,930 | 1,232,800 |
| 2025/10/22 | 2,864 | 2,900 | 2,838 | 2,891 | 1,465,900 |
| 2025/10/21 | 2,948 | 2,966 | 2,897 | 2,914 | 1,323,100 |
| 2025/10/20 | 2,929 | 2,958 | 2,913 | 2,947 | 1,711,800 |
| 2025/10/17 | 2,890 | 2,968 | 2,884 | 2,915 | 1,446,400 |
| 2025/10/16 | 2,960 | 2,963 | 2,914 | 2,919 | 1,157,800 |