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

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
2024/04/15 3,118 3,253 3,105 3,236 2,529,200
2024/04/12 3,139 3,150 3,101 3,108 1,294,000
2024/04/11 3,065 3,170 3,057 3,127 1,381,900
2024/04/10 3,099 3,139 3,070 3,084 1,407,500
2024/04/09 2,915 3,060 2,901 3,057 1,929,000
2024/04/08 2,920 2,925 2,876 2,890 861,300
2024/04/05 2,900 2,937 2,880 2,918 1,172,800
2024/04/04 2,889 2,988 2,864 2,959 1,768,400
2024/04/03 2,815 2,843 2,806 2,825 1,138,900
2024/04/02 2,838 2,856 2,811 2,837 978,700
2024/04/01 2,899 2,909 2,801 2,829 1,152,500
2024/03/29 2,868 2,930 2,860 2,918 783,800
2024/03/28 2,855 2,866 2,837 2,840 671,700
2024/03/27 2,892 2,908 2,871 2,875 1,000,300
2024/03/26 2,929 2,937 2,887 2,899 733,100
2024/03/25 2,961 2,961 2,916 2,923 756,200
2024/03/22 2,980 3,014 2,959 2,987 1,077,500
2024/03/21 2,949 2,975 2,932 2,971 676,500
2024/03/19 2,886 2,928 2,880 2,927 670,200
2024/03/18 2,896 2,928 2,871 2,894 1,247,700
2024/03/15 2,849 2,874 2,802 2,847 1,891,600
2024/03/14 2,690 2,879 2,690 2,879 3,116,400
2024/03/13 2,626 2,647 2,611 2,624 421,000
2024/03/12 2,626 2,626 2,567 2,610 628,700
2024/03/11 2,665 2,697 2,583 2,608 1,075,500
2024/03/08 2,671 2,710 2,665 2,702 705,000
2024/03/07 2,689 2,727 2,673 2,691 891,200
2024/03/06 2,630 2,682 2,616 2,675 634,400
2024/03/05 2,616 2,637 2,599 2,633 655,100
2024/03/04 2,650 2,656 2,611 2,618 643,300
2024/03/01 2,639 2,649 2,628 2,642 567,500
2024/02/29 2,650 2,650 2,595 2,619 819,400
2024/02/28 2,600 2,681 2,600 2,654 1,007,100
2024/02/27 2,582 2,622 2,579 2,614 687,900
2024/02/26 2,599 2,609 2,583 2,588 770,500
2024/02/22 2,600 2,601 2,575 2,585 819,900
2024/02/21 2,605 2,609 2,553 2,571 968,600
2024/02/20 2,630 2,633 2,614 2,619 474,300
2024/02/19 2,594 2,622 2,587 2,622 496,200
2024/02/16 2,591 2,606 2,574 2,581 798,800
2024/02/15 2,600 2,600 2,526 2,553 844,400
2024/02/14 2,620 2,620 2,538 2,575 1,056,400
2024/02/13 2,573 2,647 2,541 2,630 2,046,500
2024/02/09 2,720 2,723 2,687 2,695 912,000
2024/02/08 2,750 2,757 2,699 2,706 1,363,500
2024/02/07 2,721 2,776 2,713 2,771 782,200
2024/02/06 2,721 2,722 2,699 2,710 634,400
2024/02/05 2,747 2,765 2,722 2,761 626,500
2024/02/02 2,730 2,740 2,702 2,724 505,500
2024/02/01 2,706 2,733 2,699 2,711 623,800
2024/01/31 2,672 2,715 2,669 2,715 588,700
2024/01/30 2,712 2,718 2,685 2,685 604,900
2024/01/29 2,670 2,699 2,665 2,691 533,400
2024/01/26 2,696 2,698 2,654 2,671 856,600
2024/01/25 2,637 2,713 2,637 2,713 1,225,700
2024/01/24 2,626 2,631 2,605 2,619 477,700
2024/01/23 2,648 2,660 2,611 2,634 756,100
2024/01/22 2,620 2,655 2,603 2,653 936,300
2024/01/19 2,585 2,612 2,571 2,599 801,900
2024/01/18 2,569 2,578 2,552 2,561 694,400
2024/01/17 2,559 2,592 2,557 2,566 926,300
2024/01/16 2,637 2,637 2,551 2,554 1,446,000
2024/01/15 2,608 2,647 2,600 2,644 935,600
2024/01/12 2,624 2,624 2,584 2,600 773,700
2024/01/11 2,603 2,630 2,598 2,605 781,600
2024/01/10 2,565 2,595 2,557 2,580 619,400
2024/01/09 2,580 2,608 2,568 2,595 999,200
2024/01/05 2,510 2,557 2,510 2,530 748,300
2024/01/04 2,450 2,499 2,417 2,499 725,700
2023/12/29 2,440 2,451 2,429 2,448 543,100
2023/12/28 2,445 2,455 2,435 2,451 325,400
2023/12/27 2,420 2,453 2,418 2,449 485,500
2023/12/26 2,408 2,422 2,399 2,411 411,500
2023/12/25 2,440 2,444 2,399 2,405 430,900
2023/12/22 2,424 2,435 2,406 2,421 397,400
2023/12/21 2,420 2,435 2,408 2,417 342,900
2023/12/20 2,452 2,479 2,435 2,439 607,800
2023/12/19 2,415 2,461 2,398 2,460 598,800
2023/12/18 2,451 2,459 2,397 2,426 845,400
2023/12/15 2,459 2,525 2,445 2,500 1,067,600
2023/12/14 2,489 2,497 2,412 2,421 542,400
2023/12/13 2,480 2,505 2,466 2,471 512,600
2023/12/12 2,500 2,515 2,478 2,493 537,900
2023/12/11 2,510 2,516 2,462 2,478 668,600
2023/12/08 2,469 2,479 2,426 2,436 722,100
2023/12/07 2,500 2,519 2,478 2,481 591,500
2023/12/06 2,451 2,510 2,451 2,507 721,200
2023/12/05 2,478 2,494 2,451 2,451 459,200
2023/12/04 2,490 2,519 2,469 2,486 678,400
2023/12/01 2,455 2,475 2,445 2,468 500,900
2023/11/30 2,444 2,445 2,411 2,434 794,600
2023/11/29 2,495 2,495 2,460 2,460 496,500
2023/11/28 2,512 2,515 2,486 2,498 282,700
2023/11/27 2,518 2,530 2,501 2,501 575,700
2023/11/24 2,516 2,520 2,492 2,512 576,000
2023/11/22 2,459 2,527 2,450 2,497 930,500
2023/11/21 2,438 2,456 2,432 2,446 463,600
2023/11/20 2,463 2,472 2,430 2,432 579,700
2023/11/17 2,436 2,456 2,426 2,456 549,700
2023/11/16 2,460 2,473 2,436 2,447 455,400
2023/11/15 2,445 2,479 2,430 2,472 835,600
2023/11/14 2,428 2,440 2,410 2,419 544,500
2023/11/13 2,431 2,435 2,395 2,418 705,400
2023/11/10 2,400 2,428 2,369 2,425 1,393,800
2023/11/09 2,327 2,391 2,319 2,380 1,271,300
2023/11/08 2,426 2,436 2,324 2,328 1,226,800
2023/11/07 2,466 2,472 2,448 2,458 689,000
2023/11/06 2,482 2,500 2,463 2,472 1,156,800
2023/11/02 2,468 2,468 2,416 2,448 705,300
2023/11/01 2,439 2,464 2,435 2,450 850,600
2023/10/31 2,370 2,429 2,364 2,407 2,098,500
2023/10/30 2,400 2,400 2,350 2,368 1,566,800
2023/10/27 2,378 2,405 2,372 2,401 816,300
2023/10/26 2,310 2,350 2,307 2,342 784,900
2023/10/25 2,360 2,397 2,353 2,360 677,200
2023/10/24 2,300 2,358 2,283 2,352 849,700
2023/10/23 2,325 2,325 2,291 2,305 726,200
2023/10/20 2,336 2,344 2,311 2,325 515,400
2023/10/19 2,336 2,348 2,323 2,325 649,900
2023/10/18 2,381 2,389 2,354 2,377 509,700
2023/10/17 2,390 2,393 2,343 2,355 647,200
2023/10/16 2,411 2,451 2,352 2,365 1,097,600
2023/10/13 2,413 2,427 2,378 2,390 825,100
2023/10/12 2,412 2,448 2,406 2,441 603,100
2023/10/11 2,411 2,428 2,399 2,407 567,800
2023/10/10 2,405 2,419 2,395 2,411 834,800
2023/10/06 2,331 2,352 2,319 2,330 639,200
2023/10/05 2,263 2,334 2,259 2,330 968,700
2023/10/04 2,300 2,303 2,258 2,269 1,105,400
2023/10/03 2,388 2,393 2,326 2,326 967,400
2023/10/02 2,430 2,473 2,420 2,420 696,000
2023/09/29 2,492 2,501 2,410 2,419 951,800
2023/09/28 2,511 2,541 2,469 2,474 1,150,100
2023/09/27 2,557 2,567 2,523 2,562 1,014,300
2023/09/26 2,594 2,605 2,568 2,588 760,700
2023/09/25 2,600 2,600 2,575 2,585 490,500
2023/09/22 2,570 2,589 2,540 2,572 792,300
2023/09/21 2,599 2,621 2,583 2,595 1,224,000
2023/09/20 2,610 2,620 2,578 2,581 1,168,900
2023/09/19 2,596 2,633 2,587 2,632 931,800
2023/09/15 2,599 2,629 2,578 2,607 1,193,000
2023/09/14 2,540 2,580 2,531 2,577 1,059,800
2023/09/13 2,497 2,538 2,490 2,532 751,800
2023/09/12 2,504 2,510 2,484 2,497 576,800
2023/09/11 2,505 2,509 2,471 2,490 581,100
2023/09/08 2,500 2,515 2,482 2,483 814,000
2023/09/07 2,549 2,555 2,520 2,524 650,600
2023/09/06 2,515 2,551 2,515 2,546 834,500
2023/09/05 2,525 2,529 2,493 2,525 701,500
2023/09/04 2,510 2,540 2,500 2,538 786,700
2023/09/01 2,436 2,492 2,434 2,483 864,900
2023/08/31 2,436 2,449 2,426 2,447 677,300
2023/08/30 2,466 2,467 2,436 2,446 588,700
2023/08/29 2,436 2,461 2,420 2,446 868,300
2023/08/28 2,377 2,412 2,376 2,412 723,300
2023/08/25 2,375 2,380 2,361 2,370 700,300
2023/08/24 2,416 2,417 2,377 2,399 585,000
2023/08/23 2,362 2,400 2,349 2,400 902,300
2023/08/22 2,316 2,363 2,312 2,363 821,600
2023/08/21 2,311 2,338 2,302 2,327 682,200
2023/08/18 2,285 2,310 2,281 2,305 583,200
2023/08/17 2,315 2,315 2,256 2,301 1,018,800
2023/08/16 2,340 2,341 2,310 2,317 997,700
2023/08/15 2,350 2,367 2,329 2,360 846,800
2023/08/14 2,354 2,372 2,319 2,331 2,056,700
2023/08/10 2,400 2,407 2,333 2,354 3,451,400
2023/08/09 2,615 2,625 2,568 2,591 1,293,200
2023/08/08 2,539 2,565 2,532 2,565 863,800
2023/08/07 2,515 2,532 2,499 2,528 786,400
2023/08/04 2,500 2,527 2,492 2,521 666,400
2023/08/03 2,570 2,570 2,504 2,507 1,038,400
2023/08/02 2,583 2,669 2,582 2,604 1,411,800
2023/08/01 2,554 2,614 2,548 2,605 1,153,300
2023/07/31 2,542 2,553 2,524 2,541 632,300
2023/07/28 2,521 2,527 2,473 2,518 880,500
2023/07/27 2,543 2,552 2,528 2,547 622,100
2023/07/26 2,559 2,567 2,522 2,551 791,400
2023/07/25 2,516 2,570 2,502 2,548 735,900
2023/07/24 2,480 2,512 2,473 2,500 675,300
2023/07/21 2,467 2,476 2,449 2,467 554,200
2023/07/20 2,481 2,482 2,456 2,469 547,200
2023/07/19 2,500 2,504 2,462 2,480 565,600
2023/07/18 2,474 2,484 2,443 2,461 525,300
2023/07/14 2,486 2,496 2,461 2,475 489,000
2023/07/13 2,484 2,503 2,469 2,480 541,200
2023/07/12 2,510 2,512 2,462 2,464 447,400
2023/07/11 2,512 2,521 2,487 2,491 536,800
2023/07/10 2,565 2,566 2,486 2,496 949,100
2023/07/07 2,512 2,549 2,509 2,534 771,200
2023/07/06 2,605 2,606 2,553 2,555 928,300
2023/07/05 2,606 2,641 2,581 2,632 577,200
2023/07/04 2,623 2,637 2,613 2,614 562,700
2023/07/03 2,601 2,624 2,586 2,623 896,900
2023/06/30 2,610 2,618 2,577 2,584 569,800
2023/06/29 2,625 2,630 2,598 2,608 435,300
2023/06/28 2,601 2,627 2,582 2,627 607,200
2023/06/27 2,621 2,633 2,565 2,585 791,900
2023/06/26 2,590 2,641 2,573 2,599 974,900
2023/06/23 2,649 2,661 2,561 2,583 966,400
2023/06/22 2,583 2,657 2,581 2,641 1,321,100

このページの先頭へ