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
1986/12/27 501 528 501 521 7,162,000
1986/12/26 486 487 483 486 770,000
1986/12/25 486 487 483 486 1,282,000
1986/12/24 490 494 486 486 528,000
1986/12/23 490 491 486 489 834,000
1986/12/22 492 499 485 485 1,766,000
1986/12/19 498 504 490 491 1,765,000
1986/12/18 496 500 493 495 1,243,000
1986/12/17 500 500 495 497 687,000
1986/12/16 500 504 496 500 507,000
1986/12/15 502 507 498 504 536,000
1986/12/12 496 508 495 505 1,014,000
1986/12/11 496 497 493 496 380,000
1986/12/10 495 503 494 496 980,000
1986/12/09 496 500 491 492 1,649,000
1986/12/08 495 501 495 500 491,000
1986/12/06 491 500 491 493 460,000
1986/12/05 498 499 494 494 898,000
1986/12/04 496 500 495 499 593,000
1986/12/03 501 508 492 494 414,000
1986/12/02 500 509 500 500 611,000
1986/12/01 495 499 492 495 354,000
1986/11/29 495 498 490 497 289,000
1986/11/28 489 498 486 498 757,000
1986/11/27 499 500 489 490 680,000
1986/11/26 501 501 498 498 496,000
1986/11/25 510 510 501 504 250,000
1986/11/22 500 510 500 500 207,000
1986/11/21 501 514 500 508 669,000
1986/11/20 504 507 499 500 571,000
1986/11/19 506 506 500 504 445,000
1986/11/18 501 510 501 509 270,000
1986/11/17 504 520 500 510 842,000
1986/11/14 510 510 498 500 849,000
1986/11/13 506 507 500 500 767,000
1986/11/12 515 515 505 510 1,245,000
1986/11/11 509 524 505 518 431,000
1986/11/10 505 515 505 509 374,000
1986/11/07 525 525 500 515 454,000
1986/11/06 515 525 510 515 622,000
1986/11/05 501 523 501 505 389,000
1986/11/04 497 504 497 499 174,000
1986/11/01 491 500 490 497 400,000
1986/10/31 496 498 475 491 924,000
1986/10/30 495 500 492 493 597,000
1986/10/29 509 512 491 491 693,000
1986/10/28 505 515 505 509 403,000
1986/10/27 541 542 515 515 658,000
1986/10/25 525 546 524 531 2,077,000
1986/10/24 506 509 486 499 2,001,000
1986/10/23 485 503 475 503 440,000
1986/10/22 510 515 483 489 701,000
1986/10/21 510 510 505 506 369,000
1986/10/20 510 514 505 510 328,000
1986/10/17 510 515 508 510 255,000
1986/10/16 524 524 508 510 215,000
1986/10/15 515 519 507 515 1,059,000
1986/10/14 511 520 511 520 280,000
1986/10/13 518 520 517 518 459,000
1986/10/09 535 536 528 528 385,000
1986/10/08 540 540 528 535 562,000
1986/10/07 537 550 532 534 1,037,000
1986/10/06 555 555 528 537 732,000
1986/10/04 550 558 546 556 1,851,000
1986/10/03 512 522 510 520 804,000
1986/10/02 520 523 518 522 830,000
1986/10/01 525 529 520 521 642,000
1986/09/30 520 530 520 529 923,000
1986/09/29 527 535 527 528 513,000
1986/09/27 530 535 527 527 998,000
1986/09/26 540 540 530 531 1,133,000
1986/09/25 540 545 537 537 590,000
1986/09/24 545 545 538 545 573,000
1986/09/22 545 550 534 536 953,000
1986/09/19 540 540 532 535 545,000
1986/09/18 540 540 535 540 251,000
1986/09/17 540 550 535 539 518,000
1986/09/16 540 540 529 532 868,000
1986/09/12 525 555 525 535 1,323,000
1986/09/11 568 569 552 555 1,576,000
1986/09/10 580 585 568 568 1,751,000
1986/09/09 571 589 571 580 1,647,000
1986/09/08 599 604 586 590 1,785,000
1986/09/06 610 613 605 608 7,008,000
1986/09/05 589 603 577 603 12,666,000
1986/09/04 570 589 560 584 5,089,000
1986/09/03 570 579 556 560 3,751,000
1986/09/02 530 565 529 550 3,405,000
1986/09/01 528 538 526 527 619,000
1986/08/30 524 533 524 530 538,000
1986/08/29 524 534 524 529 564,000
1986/08/28 530 535 520 523 520,000
1986/08/27 532 540 531 531 897,000
1986/08/26 532 540 530 532 808,000
1986/08/25 530 539 530 533 788,000
1986/08/23 526 535 526 528 733,000
1986/08/22 521 531 521 526 1,568,000
1986/08/21 538 540 530 530 1,101,000
1986/08/20 542 550 536 545 1,254,000
1986/08/19 543 550 536 549 978,000
1986/08/18 540 559 535 544 1,037,000
1986/08/15 541 550 538 544 1,090,000
1986/08/14 551 551 541 545 495,000
1986/08/13 565 568 545 545 1,434,000
1986/08/12 579 580 560 560 2,525,000
1986/08/11 548 555 546 546 790,000
1986/08/08 545 545 536 539 547,000
1986/08/07 544 548 540 545 855,000
1986/08/06 535 550 531 540 1,000,000
1986/08/05 531 533 522 527 474,000
1986/08/04 535 543 531 535 439,000
1986/08/02 535 535 530 534 363,000
1986/08/01 520 534 520 533 1,751,000
1986/07/31 532 535 520 520 2,620,000
1986/07/30 550 550 540 542 1,334,000
1986/07/29 553 553 545 545 917,000
1986/07/28 550 560 549 557 870,000
1986/07/26 549 550 546 549 429,000
1986/07/25 550 552 549 549 890,000
1986/07/24 550 552 546 549 647,000
1986/07/23 555 560 545 546 339,000
1986/07/22 541 555 541 552 663,000
1986/07/21 558 558 537 555 1,226,000
1986/07/19 571 574 558 558 498,000
1986/07/18 575 575 571 571 750,000
1986/07/17 588 589 576 576 707,000
1986/07/16 590 600 587 589 2,830,000
1986/07/15 587 599 585 587 1,288,000
1986/07/14 587 590 580 587 565,000
1986/07/11 583 589 576 588 837,000
1986/07/10 589 589 582 585 1,066,000
1986/07/09 590 598 580 581 824,000
1986/07/08 585 593 585 591 921,000
1986/07/07 600 602 595 595 1,112,000
1986/07/05 606 606 595 595 859,000
1986/07/04 612 613 595 609 3,682,000
1986/07/03 590 609 586 609 5,112,000
1986/07/02 590 591 586 589 3,475,000
1986/07/01 588 588 581 585 896,000
1986/06/30 592 592 581 581 584,000
1986/06/28 583 588 582 585 594,000
1986/06/27 585 593 571 580 5,684,000
1986/06/26 582 585 576 583 2,871,000
1986/06/25 587 589 580 580 633,000
1986/06/24 585 593 585 585 562,000
1986/06/23 595 595 587 587 444,000
1986/06/21 595 595 586 595 919,000
1986/06/20 587 598 583 595 1,918,000
1986/06/19 585 594 582 582 3,159,000
1986/06/18 580 591 580 587 3,471,000
1986/06/17 593 594 582 584 765,000
1986/06/16 598 611 591 591 4,914,000
1986/06/13 580 609 580 608 9,839,000
1986/06/12 585 598 575 576 2,615,000
1986/06/11 568 579 567 579 1,282,000
1986/06/10 560 572 559 570 856,000
1986/06/09 561 565 559 564 1,064,000
1986/06/07 563 563 556 561 1,031,000
1986/06/06 570 570 565 565 1,091,000
1986/06/05 572 573 569 569 1,098,000
1986/06/04 574 576 571 572 759,000
1986/06/03 574 580 571 572 784,000
1986/06/02 579 588 576 578 1,641,000
1986/05/31 579 582 569 569 963,000
1986/05/30 590 590 576 585 1,617,000
1986/05/29 590 595 576 585 1,140,000
1986/05/28 596 603 587 592 7,962,000
1986/05/27 570 610 570 590 10,336,000
1986/05/26 569 577 567 570 2,498,000
1986/05/24 563 568 562 567 694,000
1986/05/23 569 572 560 561 1,301,000
1986/05/22 575 575 562 569 755,000
1986/05/21 560 581 557 575 1,800,000
1986/05/20 560 562 555 560 609,000
1986/05/19 561 565 555 563 328,000
1986/05/17 563 563 550 551 654,000
1986/05/16 570 570 560 565 834,000
1986/05/15 569 574 566 573 1,501,000
1986/05/14 561 570 561 569 1,713,000
1986/05/13 555 560 553 553 766,000
1986/05/12 558 563 556 556 616,000
1986/05/09 556 565 555 565 867,000
1986/05/08 560 563 555 556 857,000
1986/05/07 564 564 560 560 816,000
1986/05/06 569 571 565 565 319,000
1986/05/02 577 577 567 569 1,088,000
1986/05/01 580 587 575 577 3,188,000
1986/04/30 567 585 567 581 3,330,000
1986/04/28 568 572 565 567 912,000
1986/04/26 575 575 565 567 1,392,000
1986/04/25 567 579 565 575 2,934,000
1986/04/24 551 565 551 561 1,248,000
1986/04/23 550 554 547 550 1,964,000
1986/04/22 560 568 548 548 1,979,000
1986/04/21 557 564 553 560 1,677,000
1986/04/19 552 560 548 560 725,000
1986/04/18 558 561 551 551 1,353,000
1986/04/17 565 565 558 560 479,000
1986/04/16 570 570 559 565 1,077,000
1986/04/15 570 584 568 570 2,674,000
1986/04/14 565 573 565 568 686,000
1986/04/11 570 570 561 564 1,286,000
1986/04/10 569 573 567 570 1,292,000
1986/04/09 565 570 563 569 731,000
1986/04/08 568 575 565 568 736,000
1986/04/07 575 579 561 561 899,000
1986/04/05 558 565 558 565 521,000
1986/04/04 556 567 555 557 850,000
1986/04/03 562 564 555 557 599,000
1986/04/02 558 565 556 562 749,000
1986/04/01 569 579 556 568 3,102,000
1986/03/31 560 573 555 573 1,944,000
1986/03/29 550 558 548 555 640,000
1986/03/28 555 555 547 550 913,000
1986/03/27 548 560 546 546 2,326,000
1986/03/26 561 561 543 546 1,056,000
1986/03/25 569 580 545 561 3,189,000
1986/03/24 541 569 541 555 2,899,000
1986/03/22 540 550 537 545 1,312,000
1986/03/20 547 547 541 541 1,000,000
1986/03/19 548 550 544 547 889,000
1986/03/18 556 560 542 544 1,861,000
1986/03/17 564 569 558 562 1,325,000
1986/03/15 562 565 555 560 924,000
1986/03/14 560 572 555 562 2,808,000
1986/03/13 543 555 543 554 1,450,000
1986/03/12 549 550 541 545 1,016,000
1986/03/11 549 553 540 540 1,199,000
1986/03/10 550 554 549 549 1,025,000
1986/03/07 550 555 548 549 862,000
1986/03/06 550 560 545 550 1,072,000
1986/03/05 549 553 545 550 1,237,000
1986/03/04 546 554 546 551 813,000
1986/03/03 540 560 539 549 1,944,000
1986/03/01 540 541 538 539 1,201,000
1986/02/28 547 550 540 540 1,388,000
1986/02/27 555 560 550 551 953,000
1986/02/26 564 565 552 555 1,715,000
1986/02/25 547 565 546 559 12,482,000
1986/02/24 547 554 546 547 748,000
1986/02/22 547 550 546 546 486,000
1986/02/21 550 553 547 547 606,000
1986/02/20 550 554 547 547 707,000
1986/02/19 548 555 547 555 880,000
1986/02/18 550 555 548 548 1,014,000
1986/02/17 559 559 552 556 650,000
1986/02/15 550 555 550 550 688,000
1986/02/14 563 563 554 558 949,000
1986/02/13 553 564 551 560 956,000
1986/02/12 551 555 548 552 1,050,000
1986/02/10 555 560 551 554 627,000
1986/02/07 558 569 556 557 1,346,000
1986/02/06 560 570 556 558 2,195,000
1986/02/05 550 560 548 556 1,243,000
1986/02/04 553 553 548 551 663,000
1986/02/03 542 555 541 546 1,483,000
1986/02/01 540 543 540 542 3,384,000
1986/01/31 538 544 538 540 1,810,000
1986/01/30 540 540 536 538 1,457,000
1986/01/29 539 550 538 538 2,777,000
1986/01/28 538 548 538 540 1,001,000
1986/01/27 546 550 538 538 651,000
1986/01/25 535 542 535 536 628,000
1986/01/24 540 542 535 537 1,374,000
1986/01/23 543 545 541 542 1,400,000
1986/01/22 549 550 542 542 1,739,000
1986/01/21 560 565 553 555 477,000
1986/01/20 567 568 560 560 489,000
1986/01/18 575 575 566 566 389,000
1986/01/17 580 581 573 574 1,039,000
1986/01/16 572 581 572 577 1,331,000
1986/01/14 571 577 565 565 1,110,000
1986/01/13 580 583 570 570 1,633,000
1986/01/10 585 585 572 572 2,366,000
1986/01/09 551 565 551 565 709,000
1986/01/08 558 559 550 555 566,000
1986/01/07 565 565 554 559 365,000
1986/01/06 568 575 562 568 1,906,000
1986/01/04 549 569 546 569 566,000

このページの先頭へ