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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,225 | 2,233 | 2,215 | 2,222 | 695,800 |
| 2025/06/12 | 2,248 | 2,252 | 2,223 | 2,238 | 522,700 |
| 2025/06/11 | 2,230 | 2,259 | 2,223 | 2,252 | 528,300 |
| 2025/06/10 | 2,234 | 2,260 | 2,228 | 2,237 | 801,600 |
| 2025/06/09 | 2,250 | 2,254 | 2,218 | 2,226 | 706,800 |
| 2025/06/06 | 2,243 | 2,262 | 2,241 | 2,253 | 729,700 |
| 2025/06/05 | 2,215 | 2,241 | 2,212 | 2,235 | 882,400 |
| 2025/06/04 | 2,247 | 2,261 | 2,232 | 2,235 | 783,600 |
| 2025/06/03 | 2,226 | 2,252 | 2,217 | 2,245 | 511,400 |
| 2025/06/02 | 2,240 | 2,245 | 2,207 | 2,225 | 581,500 |
| 2025/05/30 | 2,230 | 2,264 | 2,229 | 2,256 | 639,500 |
| 2025/05/29 | 2,249 | 2,260 | 2,242 | 2,252 | 552,600 |
| 2025/05/28 | 2,270 | 2,277 | 2,237 | 2,244 | 667,900 |
| 2025/05/27 | 2,250 | 2,270 | 2,250 | 2,260 | 463,400 |
| 2025/05/26 | 2,250 | 2,263 | 2,233 | 2,263 | 593,300 |
| 2025/05/23 | 2,217 | 2,230 | 2,210 | 2,221 | 611,700 |
| 2025/05/22 | 2,213 | 2,213 | 2,192 | 2,212 | 721,000 |
| 2025/05/21 | 2,215 | 2,225 | 2,205 | 2,224 | 693,900 |
| 2025/05/20 | 2,215 | 2,220 | 2,183 | 2,195 | 818,100 |
| 2025/05/19 | 2,189 | 2,216 | 2,182 | 2,186 | 908,200 |
| 2025/05/16 | 2,187 | 2,201 | 2,171 | 2,201 | 803,100 |
| 2025/05/15 | 2,168 | 2,237 | 2,163 | 2,191 | 1,797,700 |
| 2025/05/14 | 2,330 | 2,330 | 2,262 | 2,299 | 755,000 |
| 2025/05/13 | 2,320 | 2,332 | 2,285 | 2,297 | 712,100 |
| 2025/05/12 | 2,275 | 2,300 | 2,268 | 2,300 | 714,800 |
| 2025/05/09 | 2,258 | 2,262 | 2,244 | 2,249 | 709,700 |
| 2025/05/08 | 2,230 | 2,242 | 2,215 | 2,234 | 659,900 |
| 2025/05/07 | 2,238 | 2,256 | 2,227 | 2,241 | 784,200 |
| 2025/05/02 | 2,240 | 2,260 | 2,234 | 2,247 | 550,000 |
| 2025/05/01 | 2,230 | 2,253 | 2,210 | 2,242 | 1,071,200 |
| 2025/04/30 | 2,270 | 2,270 | 2,224 | 2,244 | 984,500 |
| 2025/04/28 | 2,250 | 2,266 | 2,244 | 2,258 | 922,100 |
| 2025/04/25 | 2,251 | 2,268 | 2,245 | 2,260 | 619,300 |
| 2025/04/24 | 2,245 | 2,269 | 2,237 | 2,240 | 685,700 |
| 2025/04/23 | 2,238 | 2,240 | 2,204 | 2,218 | 718,600 |
| 2025/04/22 | 2,145 | 2,206 | 2,140 | 2,201 | 619,500 |
| 2025/04/21 | 2,188 | 2,199 | 2,156 | 2,171 | 859,800 |
| 2025/04/18 | 2,200 | 2,219 | 2,188 | 2,214 | 407,700 |
| 2025/04/17 | 2,150 | 2,191 | 2,145 | 2,190 | 540,400 |
| 2025/04/16 | 2,200 | 2,204 | 2,153 | 2,162 | 716,700 |
| 2025/04/15 | 2,249 | 2,254 | 2,206 | 2,206 | 600,500 |
| 2025/04/14 | 2,235 | 2,235 | 2,204 | 2,205 | 737,500 |
| 2025/04/11 | 2,114 | 2,180 | 2,077 | 2,173 | 920,200 |
| 2025/04/10 | 2,273 | 2,273 | 2,174 | 2,202 | 1,330,600 |
| 2025/04/09 | 2,070 | 2,075 | 1,998 | 2,023 | 1,105,800 |
| 2025/04/08 | 2,057 | 2,163 | 2,050 | 2,109 | 1,289,300 |
| 2025/04/07 | 1,978 | 2,025 | 1,930 | 2,007 | 2,165,500 |
| 2025/04/04 | 2,251 | 2,264 | 2,147 | 2,197 | 2,221,600 |
| 2025/04/03 | 2,330 | 2,373 | 2,325 | 2,351 | 1,270,400 |
| 2025/04/02 | 2,462 | 2,470 | 2,421 | 2,426 | 675,000 |
| 2025/04/01 | 2,468 | 2,475 | 2,447 | 2,464 | 835,400 |
| 2025/03/31 | 2,470 | 2,473 | 2,432 | 2,444 | 1,016,500 |
| 2025/03/28 | 2,590 | 2,597 | 2,532 | 2,545 | 1,189,600 |
| 2025/03/27 | 2,651 | 2,669 | 2,623 | 2,646 | 1,144,800 |
| 2025/03/26 | 2,632 | 2,685 | 2,627 | 2,674 | 1,576,800 |
| 2025/03/25 | 2,596 | 2,613 | 2,590 | 2,607 | 686,300 |
| 2025/03/24 | 2,632 | 2,633 | 2,584 | 2,595 | 926,400 |
| 2025/03/21 | 2,620 | 2,653 | 2,608 | 2,627 | 1,000,000 |
| 2025/03/19 | 2,630 | 2,674 | 2,617 | 2,627 | 1,382,500 |
| 2025/03/18 | 2,583 | 2,628 | 2,583 | 2,622 | 1,376,000 |
| 2025/03/17 | 2,520 | 2,566 | 2,519 | 2,559 | 1,007,200 |
| 2025/03/14 | 2,513 | 2,550 | 2,505 | 2,544 | 1,140,900 |
| 2025/03/13 | 2,500 | 2,524 | 2,494 | 2,504 | 751,300 |
| 2025/03/12 | 2,513 | 2,537 | 2,484 | 2,507 | 1,553,900 |
| 2025/03/11 | 2,522 | 2,527 | 2,462 | 2,513 | 1,595,000 |
| 2025/03/10 | 2,460 | 2,523 | 2,460 | 2,515 | 1,909,800 |
| 2025/03/07 | 2,404 | 2,447 | 2,389 | 2,447 | 994,300 |
| 2025/03/06 | 2,422 | 2,429 | 2,400 | 2,410 | 760,400 |
| 2025/03/05 | 2,366 | 2,405 | 2,366 | 2,402 | 909,600 |
| 2025/03/04 | 2,390 | 2,394 | 2,367 | 2,379 | 797,700 |
| 2025/03/03 | 2,379 | 2,416 | 2,378 | 2,407 | 658,800 |
| 2025/02/28 | 2,410 | 2,418 | 2,366 | 2,381 | 1,124,900 |
| 2025/02/27 | 2,389 | 2,417 | 2,383 | 2,416 | 958,500 |
| 2025/02/26 | 2,349 | 2,366 | 2,331 | 2,364 | 629,900 |
| 2025/02/25 | 2,340 | 2,362 | 2,331 | 2,352 | 694,000 |
| 2025/02/21 | 2,342 | 2,369 | 2,335 | 2,348 | 758,000 |
| 2025/02/20 | 2,365 | 2,368 | 2,331 | 2,342 | 1,148,300 |
| 2025/02/19 | 2,393 | 2,408 | 2,371 | 2,377 | 857,600 |
| 2025/02/18 | 2,398 | 2,398 | 2,374 | 2,385 | 804,800 |
| 2025/02/17 | 2,402 | 2,421 | 2,382 | 2,385 | 1,040,300 |
| 2025/02/14 | 2,456 | 2,469 | 2,395 | 2,402 | 3,720,600 |
| 2025/02/13 | 2,477 | 2,516 | 2,456 | 2,506 | 1,496,200 |
| 2025/02/12 | 2,508 | 2,516 | 2,463 | 2,464 | 1,117,400 |
| 2025/02/10 | 2,450 | 2,495 | 2,441 | 2,495 | 975,400 |
| 2025/02/07 | 2,435 | 2,467 | 2,435 | 2,459 | 730,400 |
| 2025/02/06 | 2,420 | 2,445 | 2,420 | 2,430 | 391,200 |
| 2025/02/05 | 2,428 | 2,445 | 2,410 | 2,412 | 567,700 |
| 2025/02/04 | 2,412 | 2,417 | 2,397 | 2,406 | 529,400 |
| 2025/02/03 | 2,422 | 2,428 | 2,378 | 2,384 | 1,079,700 |
| 2025/01/31 | 2,447 | 2,451 | 2,429 | 2,449 | 493,800 |
| 2025/01/30 | 2,420 | 2,440 | 2,408 | 2,440 | 704,100 |
| 2025/01/29 | 2,450 | 2,468 | 2,414 | 2,421 | 1,126,500 |
| 2025/01/28 | 2,435 | 2,469 | 2,433 | 2,448 | 630,100 |
| 2025/01/27 | 2,471 | 2,482 | 2,453 | 2,472 | 572,900 |
| 2025/01/24 | 2,439 | 2,461 | 2,421 | 2,447 | 700,500 |
| 2025/01/23 | 2,432 | 2,442 | 2,410 | 2,425 | 831,800 |
| 2025/01/22 | 2,400 | 2,457 | 2,396 | 2,456 | 1,110,000 |
| 2025/01/21 | 2,469 | 2,498 | 2,438 | 2,443 | 1,218,800 |
| 2025/01/20 | 2,415 | 2,455 | 2,402 | 2,443 | 783,500 |
| 2025/01/17 | 2,368 | 2,426 | 2,362 | 2,417 | 1,232,600 |
| 2025/01/16 | 2,371 | 2,384 | 2,362 | 2,375 | 744,900 |
| 2025/01/15 | 2,380 | 2,394 | 2,357 | 2,363 | 593,900 |
| 2025/01/14 | 2,379 | 2,382 | 2,348 | 2,362 | 649,800 |
| 2025/01/10 | 2,388 | 2,395 | 2,360 | 2,360 | 689,300 |
| 2025/01/09 | 2,414 | 2,414 | 2,366 | 2,375 | 961,600 |
| 2025/01/08 | 2,430 | 2,466 | 2,422 | 2,423 | 970,300 |
| 2025/01/07 | 2,420 | 2,436 | 2,392 | 2,430 | 658,600 |
| 2025/01/06 | 2,418 | 2,426 | 2,399 | 2,411 | 798,900 |
| 2024/12/30 | 2,426 | 2,449 | 2,406 | 2,406 | 911,300 |
| 2024/12/27 | 2,395 | 2,414 | 2,387 | 2,411 | 780,100 |
| 2024/12/26 | 2,362 | 2,385 | 2,358 | 2,380 | 743,500 |
| 2024/12/25 | 2,350 | 2,360 | 2,332 | 2,356 | 543,100 |
| 2024/12/24 | 2,311 | 2,348 | 2,310 | 2,347 | 621,300 |
| 2024/12/23 | 2,292 | 2,314 | 2,272 | 2,312 | 873,400 |
| 2024/12/20 | 2,302 | 2,313 | 2,281 | 2,287 | 1,136,000 |
| 2024/12/19 | 2,280 | 2,314 | 2,275 | 2,291 | 1,032,400 |
| 2024/12/18 | 2,301 | 2,338 | 2,301 | 2,305 | 908,600 |
| 2024/12/17 | 2,345 | 2,350 | 2,302 | 2,302 | 1,348,600 |
| 2024/12/16 | 2,380 | 2,392 | 2,351 | 2,351 | 1,130,100 |
| 2024/12/13 | 2,405 | 2,423 | 2,377 | 2,395 | 1,320,600 |
| 2024/12/12 | 2,428 | 2,440 | 2,416 | 2,426 | 757,400 |
| 2024/12/11 | 2,440 | 2,445 | 2,404 | 2,415 | 828,600 |
| 2024/12/10 | 2,445 | 2,495 | 2,433 | 2,433 | 1,598,700 |
| 2024/12/09 | 2,396 | 2,416 | 2,389 | 2,407 | 765,100 |
| 2024/12/06 | 2,392 | 2,406 | 2,388 | 2,397 | 615,500 |
| 2024/12/05 | 2,435 | 2,436 | 2,389 | 2,396 | 757,100 |
| 2024/12/04 | 2,449 | 2,451 | 2,423 | 2,430 | 560,000 |
| 2024/12/03 | 2,426 | 2,453 | 2,426 | 2,436 | 662,500 |
| 2024/12/02 | 2,399 | 2,434 | 2,399 | 2,426 | 604,700 |
| 2024/11/29 | 2,400 | 2,415 | 2,388 | 2,395 | 478,200 |
| 2024/11/28 | 2,385 | 2,416 | 2,385 | 2,408 | 483,700 |
| 2024/11/27 | 2,407 | 2,413 | 2,371 | 2,385 | 891,300 |
| 2024/11/26 | 2,449 | 2,457 | 2,413 | 2,429 | 631,400 |
| 2024/11/25 | 2,480 | 2,481 | 2,446 | 2,459 | 947,100 |
| 2024/11/22 | 2,427 | 2,459 | 2,424 | 2,450 | 497,300 |
| 2024/11/21 | 2,423 | 2,448 | 2,417 | 2,417 | 599,800 |
| 2024/11/20 | 2,455 | 2,476 | 2,416 | 2,432 | 896,000 |
| 2024/11/19 | 2,448 | 2,481 | 2,441 | 2,472 | 858,200 |
| 2024/11/18 | 2,401 | 2,437 | 2,394 | 2,434 | 775,800 |
| 2024/11/15 | 2,417 | 2,426 | 2,403 | 2,412 | 693,700 |
| 2024/11/14 | 2,413 | 2,427 | 2,388 | 2,388 | 815,700 |
| 2024/11/13 | 2,422 | 2,442 | 2,402 | 2,413 | 1,014,300 |
| 2024/11/12 | 2,448 | 2,493 | 2,439 | 2,439 | 1,175,100 |
| 2024/11/11 | 2,507 | 2,553 | 2,453 | 2,457 | 1,965,600 |
| 2024/11/08 | 2,600 | 2,617 | 2,537 | 2,537 | 1,246,200 |
| 2024/11/07 | 2,566 | 2,586 | 2,526 | 2,586 | 1,227,700 |
| 2024/11/06 | 2,519 | 2,550 | 2,513 | 2,523 | 595,600 |
| 2024/11/05 | 2,500 | 2,515 | 2,478 | 2,498 | 729,000 |
| 2024/11/01 | 2,492 | 2,513 | 2,480 | 2,494 | 727,800 |
| 2024/10/31 | 2,510 | 2,536 | 2,497 | 2,534 | 1,134,700 |
| 2024/10/30 | 2,500 | 2,542 | 2,495 | 2,510 | 909,200 |
| 2024/10/29 | 2,485 | 2,518 | 2,482 | 2,496 | 514,700 |
| 2024/10/28 | 2,438 | 2,492 | 2,428 | 2,480 | 530,000 |
| 2024/10/25 | 2,462 | 2,490 | 2,439 | 2,454 | 604,300 |
| 2024/10/24 | 2,461 | 2,488 | 2,437 | 2,480 | 791,200 |
| 2024/10/23 | 2,500 | 2,535 | 2,491 | 2,507 | 540,700 |
| 2024/10/22 | 2,528 | 2,543 | 2,495 | 2,509 | 789,800 |
| 2024/10/21 | 2,550 | 2,575 | 2,526 | 2,529 | 587,200 |
| 2024/10/18 | 2,539 | 2,546 | 2,513 | 2,537 | 698,200 |
| 2024/10/17 | 2,564 | 2,599 | 2,522 | 2,538 | 1,287,100 |
| 2024/10/16 | 2,514 | 2,553 | 2,509 | 2,545 | 565,300 |
| 2024/10/15 | 2,572 | 2,575 | 2,535 | 2,549 | 744,100 |
| 2024/10/11 | 2,589 | 2,590 | 2,550 | 2,550 | 635,200 |
| 2024/10/10 | 2,563 | 2,573 | 2,545 | 2,561 | 640,400 |
| 2024/10/09 | 2,580 | 2,593 | 2,530 | 2,558 | 1,020,000 |
| 2024/10/08 | 2,630 | 2,654 | 2,578 | 2,581 | 755,000 |
| 2024/10/07 | 2,665 | 2,678 | 2,636 | 2,642 | 818,200 |
| 2024/10/04 | 2,619 | 2,639 | 2,597 | 2,622 | 851,600 |
| 2024/10/03 | 2,684 | 2,686 | 2,621 | 2,623 | 869,700 |
| 2024/10/02 | 2,580 | 2,659 | 2,576 | 2,639 | 1,182,300 |
| 2024/10/01 | 2,586 | 2,600 | 2,576 | 2,593 | 827,800 |
| 2024/09/30 | 2,530 | 2,593 | 2,529 | 2,575 | 1,120,700 |
| 2024/09/27 | 2,626 | 2,665 | 2,611 | 2,659 | 1,154,100 |
| 2024/09/26 | 2,605 | 2,626 | 2,585 | 2,626 | 1,105,000 |
| 2024/09/25 | 2,565 | 2,612 | 2,551 | 2,594 | 1,256,700 |
| 2024/09/24 | 2,536 | 2,557 | 2,522 | 2,536 | 885,200 |
| 2024/09/20 | 2,514 | 2,536 | 2,492 | 2,510 | 890,500 |
| 2024/09/19 | 2,470 | 2,491 | 2,448 | 2,473 | 839,500 |
| 2024/09/18 | 2,403 | 2,424 | 2,392 | 2,424 | 837,800 |
| 2024/09/17 | 2,376 | 2,406 | 2,333 | 2,371 | 1,019,600 |
| 2024/09/13 | 2,355 | 2,377 | 2,343 | 2,361 | 867,000 |
| 2024/09/12 | 2,363 | 2,374 | 2,337 | 2,360 | 853,400 |
| 2024/09/11 | 2,349 | 2,353 | 2,293 | 2,313 | 1,259,500 |
| 2024/09/10 | 2,395 | 2,402 | 2,365 | 2,377 | 776,600 |
| 2024/09/09 | 2,350 | 2,398 | 2,350 | 2,382 | 1,036,900 |
| 2024/09/06 | 2,483 | 2,484 | 2,420 | 2,437 | 928,300 |
| 2024/09/05 | 2,440 | 2,498 | 2,431 | 2,462 | 1,129,400 |
| 2024/09/04 | 2,498 | 2,499 | 2,461 | 2,468 | 1,316,000 |
| 2024/09/03 | 2,603 | 2,618 | 2,577 | 2,578 | 581,300 |
| 2024/09/02 | 2,631 | 2,632 | 2,580 | 2,589 | 640,600 |
| 2024/08/30 | 2,552 | 2,583 | 2,542 | 2,577 | 897,000 |
| 2024/08/29 | 2,541 | 2,545 | 2,516 | 2,520 | 1,071,600 |
| 2024/08/28 | 2,560 | 2,568 | 2,546 | 2,568 | 482,600 |
| 2024/08/27 | 2,561 | 2,582 | 2,538 | 2,573 | 657,000 |
| 2024/08/26 | 2,605 | 2,612 | 2,544 | 2,554 | 1,154,200 |
| 2024/08/23 | 2,598 | 2,628 | 2,596 | 2,616 | 776,900 |
| 2024/08/22 | 2,618 | 2,618 | 2,593 | 2,610 | 487,500 |
| 2024/08/21 | 2,588 | 2,610 | 2,562 | 2,607 | 631,000 |
| 2024/08/20 | 2,655 | 2,657 | 2,608 | 2,638 | 649,600 |
| 2024/08/19 | 2,657 | 2,666 | 2,590 | 2,594 | 1,085,800 |