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
1987/12/28 695 695 680 690 474,000
1987/12/26 711 718 700 700 358,000
1987/12/25 731 735 710 718 857,000
1987/12/24 741 748 735 736 454,000
1987/12/23 750 768 741 749 544,000
1987/12/22 755 755 735 750 859,000
1987/12/21 770 770 745 750 411,000
1987/12/18 755 770 745 760 537,000
1987/12/17 766 770 742 745 591,000
1987/12/16 765 780 755 756 951,000
1987/12/15 771 771 749 755 827,000
1987/12/14 785 785 760 760 634,000
1987/12/11 769 791 765 780 1,153,000
1987/12/10 788 788 778 779 1,090,000
1987/12/09 781 790 771 778 621,000
1987/12/08 775 780 765 778 590,000
1987/12/07 785 785 760 770 366,000
1987/12/05 770 780 770 770 148,000
1987/12/04 785 785 770 780 953,000
1987/12/03 798 800 773 780 953,000
1987/12/02 789 812 789 795 11,968,000
1987/12/01 750 794 741 789 2,542,000
1987/11/30 782 792 755 760 2,662,000
1987/11/28 795 803 786 787 3,408,000
1987/11/27 780 795 771 795 4,558,000
1987/11/26 760 774 751 770 2,310,000
1987/11/25 731 760 731 750 1,085,000
1987/11/24 720 739 719 730 784,000
1987/11/20 700 714 697 710 2,044,000
1987/11/19 720 725 691 696 1,750,000
1987/11/18 702 725 702 710 860,000
1987/11/17 726 730 702 702 514,000
1987/11/16 730 735 720 720 461,000
1987/11/13 735 735 720 730 513,000
1987/11/12 710 715 700 715 539,000
1987/11/11 708 715 651 695 1,296,000
1987/11/10 720 728 710 718 923,000
1987/11/09 731 735 719 720 790,000
1987/11/07 729 740 729 735 753,000
1987/11/06 745 750 738 749 1,310,000
1987/11/05 745 754 735 735 678,000
1987/11/04 750 757 741 754 1,165,000
1987/11/02 744 758 741 745 1,046,000
1987/10/31 729 740 725 740 1,101,000
1987/10/30 730 745 719 719 1,265,000
1987/10/29 720 730 715 720 2,293,000
1987/10/28 755 765 740 750 1,525,000
1987/10/27 735 755 735 750 1,460,000
1987/10/26 788 805 720 755 1,168,000
1987/10/24 807 807 770 778 361,000
1987/10/23 789 789 770 777 1,244,000
1987/10/22 829 829 790 798 2,180,000
1987/10/21 800 820 790 799 3,861,000
1987/10/20 810 812 770 770 4,434,000
1987/10/19 874 890 870 870 2,343,000
1987/10/16 899 900 875 894 1,580,000
1987/10/15 880 914 875 894 8,083,000
1987/10/14 870 891 862 890 3,701,000
1987/10/13 857 879 857 860 2,989,000
1987/10/12 857 869 857 861 916,000
1987/10/09 868 890 859 867 3,152,000
1987/10/08 860 870 860 867 847,000
1987/10/07 868 875 860 860 1,563,000
1987/10/06 860 882 853 878 2,732,000
1987/10/05 874 884 853 853 934,000
1987/10/03 875 882 875 875 797,000
1987/10/02 876 888 870 885 2,332,000
1987/10/01 889 910 865 866 9,556,000
1987/09/30 864 884 858 870 4,370,000
1987/09/29 845 860 844 854 2,292,000
1987/09/28 830 840 826 835 1,445,000
1987/09/26 820 830 809 820 1,818,000
1987/09/25 850 850 820 830 1,840,000
1987/09/24 835 853 833 840 1,510,000
1987/09/22 836 840 825 830 1,270,000
1987/09/21 845 852 839 845 2,528,000
1987/09/18 831 840 831 839 1,954,000
1987/09/17 825 839 825 830 1,388,000
1987/09/16 840 840 826 830 2,415,000
1987/09/14 821 845 821 840 774,000
1987/09/11 817 830 817 819 1,368,000
1987/09/10 835 839 815 816 1,944,000
1987/09/09 835 849 832 839 2,366,000
1987/09/08 822 840 822 836 1,034,000
1987/09/07 838 848 820 821 1,776,000
1987/09/05 861 861 835 835 1,338,000
1987/09/04 875 884 860 871 4,487,000
1987/09/03 866 883 830 855 14,046,000
1987/09/02 920 931 890 895 6,809,000
1987/09/01 943 957 928 930 7,435,000
1987/08/31 955 970 946 949 19,116,000
1987/08/29 945 955 940 945 18,331,000
1987/08/28 920 949 912 940 45,369,000
1987/08/27 915 926 905 919 16,157,000
1987/08/26 890 909 872 909 5,066,000
1987/08/25 885 887 873 880 2,737,000
1987/08/24 900 913 875 875 12,998,000
1987/08/22 899 902 890 895 6,765,000
1987/08/21 880 895 880 885 11,336,000
1987/08/20 856 879 855 869 4,621,000
1987/08/19 855 857 842 850 1,437,000
1987/08/18 850 860 846 855 2,482,000
1987/08/17 840 848 835 841 996,000
1987/08/14 841 850 820 820 1,163,000
1987/08/13 838 849 828 840 995,000
1987/08/12 849 849 830 838 711,000
1987/08/11 828 852 826 849 1,535,000
1987/08/10 824 830 821 828 694,000
1987/08/07 825 826 820 824 843,000
1987/08/06 830 835 820 826 944,000
1987/08/05 844 854 827 837 1,023,000
1987/08/04 865 867 845 864 3,516,000
1987/08/03 859 869 850 860 5,791,000
1987/08/01 840 859 840 859 3,349,000
1987/07/31 837 844 820 840 3,630,000
1987/07/30 840 840 818 827 2,643,000
1987/07/29 820 840 811 840 4,985,000
1987/07/28 768 820 768 820 3,116,000
1987/07/27 770 773 755 772 859,000
1987/07/25 790 795 768 768 775,000
1987/07/24 736 785 736 780 2,003,000
1987/07/23 727 739 710 735 1,660,000
1987/07/22 760 770 726 726 1,629,000
1987/07/21 774 776 749 765 1,485,000
1987/07/20 796 796 781 786 841,000
1987/07/17 796 800 796 796 1,010,000
1987/07/16 800 810 795 800 891,000
1987/07/15 800 806 795 800 742,000
1987/07/14 805 810 801 806 597,000
1987/07/13 815 819 803 810 1,477,000
1987/07/10 801 816 801 805 1,095,000
1987/07/09 806 815 799 805 824,000
1987/07/08 820 829 802 816 1,527,000
1987/07/07 811 824 805 819 1,141,000
1987/07/06 811 825 811 820 596,000
1987/07/04 850 850 825 830 1,277,000
1987/07/03 832 854 830 840 4,061,000
1987/07/02 800 829 800 822 1,767,000
1987/07/01 808 819 795 802 1,490,000
1987/06/30 830 836 802 818 897,000
1987/06/29 849 865 826 840 2,166,000
1987/06/27 832 849 826 849 3,864,000
1987/06/26 810 815 801 812 1,945,000
1987/06/25 800 800 789 790 3,031,000
1987/06/24 800 815 790 790 2,673,000
1987/06/23 823 830 801 805 2,568,000
1987/06/22 843 860 810 813 2,736,000
1987/06/19 846 857 836 843 2,031,000
1987/06/18 855 855 836 855 1,984,000
1987/06/17 840 850 836 850 2,029,000
1987/06/16 841 850 831 831 1,901,000
1987/06/15 858 858 840 840 1,018,000
1987/06/12 860 864 855 858 2,293,000
1987/06/11 879 880 855 855 1,910,000
1987/06/10 860 870 858 869 1,845,000
1987/06/09 880 880 858 860 2,829,000
1987/06/08 877 879 870 873 1,832,000
1987/06/06 870 880 870 875 1,796,000
1987/06/05 881 889 871 880 3,083,000
1987/06/04 910 910 890 890 4,623,000
1987/06/03 915 920 903 909 27,431,000
1987/06/02 884 910 873 905 21,665,000
1987/06/01 895 901 870 884 10,914,000
1987/05/30 890 900 870 895 13,334,000
1987/05/29 815 895 815 895 19,954,000
1987/05/28 805 805 795 795 1,717,000
1987/05/27 805 805 793 804 4,401,000
1987/05/26 840 840 785 785 1,385,000
1987/05/25 825 840 820 839 1,020,000
1987/05/23 825 830 821 825 978,000
1987/05/22 819 819 801 819 1,401,000
1987/05/21 808 808 795 796 1,992,000
1987/05/20 810 824 780 790 4,001,000
1987/05/19 846 857 840 840 2,303,000
1987/05/18 846 874 845 849 4,956,000
1987/05/15 869 875 855 856 3,155,000
1987/05/14 898 898 861 865 3,637,000
1987/05/13 902 907 851 890 7,611,000
1987/05/12 890 910 890 896 10,920,000
1987/05/11 915 916 891 900 10,366,000
1987/05/08 885 915 881 909 23,756,000
1987/05/07 883 890 873 885 9,157,000
1987/05/06 897 901 873 893 8,469,000
1987/05/02 903 909 887 887 15,606,000
1987/05/01 890 909 885 893 72,841,000
1987/04/30 851 882 842 880 42,155,000
1987/04/28 830 840 790 831 18,950,000
1987/04/27 867 871 800 800 39,974,000
1987/04/25 840 859 830 857 32,427,000
1987/04/24 835 850 824 830 42,989,000
1987/04/23 801 825 791 825 35,229,000
1987/04/22 785 807 772 791 21,197,000
1987/04/21 758 768 755 755 2,094,000
1987/04/20 780 785 760 768 2,795,000
1987/04/17 780 784 770 780 2,936,000
1987/04/16 787 795 777 780 2,635,000
1987/04/15 802 810 773 777 27,101,000
1987/04/14 764 802 760 802 20,480,000
1987/04/13 760 769 741 760 3,722,000
1987/04/10 750 765 750 759 4,873,000
1987/04/09 787 789 754 760 4,263,000
1987/04/08 789 802 777 777 11,509,000
1987/04/07 795 806 784 785 18,372,000
1987/04/06 789 797 770 784 8,726,000
1987/04/04 790 800 776 799 25,810,000
1987/04/03 765 790 757 787 59,458,000
1987/04/02 760 765 745 755 27,084,000
1987/04/01 714 730 691 729 11,503,000
1987/03/31 701 718 700 704 5,829,000
1987/03/30 761 761 715 715 7,562,000
1987/03/28 745 765 730 757 10,281,000
1987/03/27 740 760 738 741 29,587,000
1987/03/26 730 744 715 725 10,225,000
1987/03/25 760 763 722 725 18,069,000
1987/03/24 768 768 741 763 32,027,000
1987/03/23 730 770 728 745 50,948,000
1987/03/20 699 725 699 715 45,860,000
1987/03/19 685 700 681 686 45,022,000
1987/03/18 659 680 652 679 52,089,000
1987/03/17 648 655 641 655 9,284,000
1987/03/16 650 660 641 650 23,262,000
1987/03/13 624 650 619 645 39,565,000
1987/03/12 595 621 585 610 12,792,000
1987/03/11 585 600 581 586 2,632,000
1987/03/10 614 614 590 593 5,305,000
1987/03/09 595 612 594 604 7,430,000
1987/03/07 596 598 586 594 1,164,000
1987/03/06 595 602 581 596 5,249,000
1987/03/05 603 603 576 585 3,253,000
1987/03/04 603 610 585 593 6,110,000
1987/03/03 595 605 588 593 7,468,000
1987/03/02 580 600 571 584 4,933,000
1987/02/28 570 570 564 564 261,000
1987/02/27 564 572 560 560 962,000
1987/02/26 570 583 570 570 1,623,000
1987/02/25 565 570 562 570 2,021,000
1987/02/24 587 587 562 562 2,237,000
1987/02/23 580 593 576 577 1,678,000
1987/02/20 580 595 570 570 2,104,000
1987/02/19 574 583 566 570 1,321,000
1987/02/18 567 575 561 565 1,892,000
1987/02/17 563 569 561 565 990,000
1987/02/16 568 577 563 563 2,327,000
1987/02/13 593 593 566 568 1,689,000
1987/02/12 587 600 586 586 1,540,000
1987/02/10 594 595 586 587 1,453,000
1987/02/09 590 596 585 592 2,449,000
1987/02/07 600 605 597 597 961,000
1987/02/06 630 630 610 610 2,102,000
1987/02/05 617 640 613 629 14,793,000
1987/02/04 598 608 598 607 3,221,000
1987/02/03 615 617 600 600 1,641,000
1987/02/02 600 622 597 611 3,251,000
1987/01/31 600 610 593 606 1,447,000
1987/01/30 615 618 606 610 2,791,000
1987/01/29 620 628 615 618 2,912,000
1987/01/28 640 645 630 630 13,512,000
1987/01/27 647 649 635 638 14,804,000
1987/01/26 630 641 620 638 19,411,000
1987/01/24 628 631 622 625 19,142,000
1987/01/23 614 625 608 622 20,180,000
1987/01/22 610 616 601 608 8,511,000
1987/01/21 603 616 600 610 10,293,000
1987/01/20 603 623 600 609 30,743,000
1987/01/19 603 607 585 600 17,159,000
1987/01/16 565 603 565 600 14,924,000
1987/01/14 589 596 575 575 7,830,000
1987/01/13 587 594 581 583 10,821,000
1987/01/12 575 587 570 578 8,119,000
1987/01/09 598 600 575 580 10,573,000
1987/01/08 603 610 587 588 26,967,000
1987/01/07 568 600 566 595 33,645,000
1987/01/06 568 586 563 570 28,435,000
1987/01/05 529 566 529 563 11,779,000

このページの先頭へ