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
1992/12/30 416 416 410 410 577,000
1992/12/29 414 418 414 414 557,000
1992/12/28 418 423 414 414 576,000
1992/12/25 425 426 418 418 554,000
1992/12/24 437 437 424 429 782,000
1992/12/22 432 432 426 432 647,000
1992/12/21 434 434 430 434 645,000
1992/12/18 432 434 425 434 832,000
1992/12/17 421 430 421 427 691,000
1992/12/16 425 432 423 425 719,000
1992/12/15 432 432 424 426 1,446,000
1992/12/14 429 430 426 427 420,000
1992/12/11 438 438 434 434 1,793,000
1992/12/10 433 445 431 438 1,158,000
1992/12/09 427 435 426 428 875,000
1992/12/08 432 435 424 424 684,000
1992/12/07 448 448 432 435 687,000
1992/12/04 436 438 432 438 680,000
1992/12/03 434 440 434 438 820,000
1992/12/02 433 437 430 434 551,000
1992/12/01 438 443 432 432 1,134,000
1992/11/30 431 441 429 435 1,271,000
1992/11/27 433 436 426 427 446,000
1992/11/26 429 440 424 433 1,267,000
1992/11/25 421 425 417 425 588,000
1992/11/24 430 430 419 419 624,000
1992/11/20 416 430 412 420 840,000
1992/11/19 422 424 414 419 1,237,000
1992/11/18 404 428 403 419 1,886,000
1992/11/17 408 408 402 405 858,000
1992/11/16 410 419 406 413 614,000
1992/11/13 415 420 406 406 1,164,000
1992/11/12 418 421 409 420 661,000
1992/11/11 427 431 420 420 562,000
1992/11/10 433 433 424 425 823,000
1992/11/09 433 437 421 435 847,000
1992/11/06 440 448 435 441 1,097,000
1992/11/05 435 450 435 450 789,000
1992/11/04 441 444 437 444 878,000
1992/11/02 438 441 431 441 966,000
1992/10/30 440 441 429 439 1,338,000
1992/10/29 433 441 432 440 1,551,000
1992/10/28 430 439 426 427 391,000
1992/10/27 425 429 425 426 636,000
1992/10/26 438 443 425 425 408,000
1992/10/23 442 450 435 443 1,048,000
1992/10/22 429 434 425 434 574,000
1992/10/21 422 426 419 425 721,000
1992/10/20 424 428 420 427 967,000
1992/10/19 433 433 422 423 746,000
1992/10/16 437 441 432 433 566,000
1992/10/15 436 445 436 445 540,000
1992/10/14 443 445 438 438 1,376,000
1992/10/13 444 446 441 443 445,000
1992/10/12 452 452 439 441 989,000
1992/10/09 441 454 441 454 2,325,000
1992/10/08 437 455 437 445 1,463,000
1992/10/07 436 445 436 437 867,000
1992/10/06 425 442 423 441 693,000
1992/10/05 423 429 423 429 540,000
1992/10/02 427 435 427 428 754,000
1992/10/01 441 445 423 432 1,310,000
1992/09/30 456 461 441 441 660,000
1992/09/29 466 468 451 461 1,029,000
1992/09/28 469 469 465 466 997,000
1992/09/25 475 475 468 468 2,609,000
1992/09/24 468 474 465 472 3,005,000
1992/09/22 464 465 462 462 1,259,000
1992/09/21 466 466 461 462 985,000
1992/09/18 461 462 453 458 1,695,000
1992/09/17 462 468 460 461 3,119,000
1992/09/16 457 458 451 454 2,332,000
1992/09/14 453 458 448 452 620,000
1992/09/11 446 456 443 443 3,104,000
1992/09/10 460 469 455 456 2,246,000
1992/09/09 449 459 443 455 1,668,000
1992/09/08 467 470 460 469 1,623,000
1992/09/07 460 475 460 472 5,477,000
1992/09/04 451 460 450 451 4,796,000
1992/09/03 424 445 416 436 1,906,000
1992/09/02 428 428 416 419 1,003,000
1992/09/01 450 450 429 433 1,548,000
1992/08/31 460 464 449 456 2,101,000
1992/08/28 425 479 422 469 6,093,000
1992/08/27 420 433 419 431 2,084,000
1992/08/26 405 415 402 403 942,000
1992/08/25 407 408 401 405 1,321,000
1992/08/24 401 415 398 402 2,851,000
1992/08/21 377 389 371 388 1,853,000
1992/08/20 353 374 353 365 1,315,000
1992/08/19 349 365 345 355 1,242,000
1992/08/18 354 356 350 351 749,000
1992/08/17 361 366 351 357 286,000
1992/08/14 351 360 351 357 1,186,000
1992/08/13 350 353 346 350 1,194,000
1992/08/12 348 354 340 345 1,029,000
1992/08/11 379 379 345 346 647,000
1992/08/10 382 382 370 380 888,000
1992/08/07 394 395 381 381 544,000
1992/08/06 398 404 392 399 514,000
1992/08/05 395 398 391 393 500,000
1992/08/04 390 397 384 393 771,000
1992/08/03 394 403 390 391 319,000
1992/07/31 390 404 390 403 811,000
1992/07/30 392 397 386 394 941,000
1992/07/29 404 404 385 391 1,064,000
1992/07/28 390 400 386 400 541,000
1992/07/27 412 414 392 395 1,338,000
1992/07/24 400 410 400 401 686,000
1992/07/23 399 410 393 410 1,062,000
1992/07/22 408 408 387 397 1,227,000
1992/07/21 391 403 391 403 675,000
1992/07/20 403 409 398 399 610,000
1992/07/17 423 425 413 413 678,000
1992/07/16 419 435 419 428 2,091,000
1992/07/15 425 429 422 424 1,058,000
1992/07/14 425 428 416 425 777,000
1992/07/13 423 433 420 428 784,000
1992/07/10 437 437 420 425 1,238,000
1992/07/09 426 432 419 432 1,310,000
1992/07/08 419 429 415 424 1,406,000
1992/07/07 430 437 416 416 5,843,000
1992/07/06 412 420 405 410 357,000
1992/07/03 411 426 405 415 944,000
1992/07/02 399 411 391 402 794,000
1992/07/01 382 395 377 395 518,000
1992/06/30 385 390 381 381 631,000
1992/06/29 379 380 372 380 470,000
1992/06/26 389 389 375 377 688,000
1992/06/25 382 394 380 382 648,000
1992/06/24 395 398 380 380 625,000
1992/06/23 395 399 387 392 493,000
1992/06/22 405 405 390 390 765,000
1992/06/19 395 409 390 409 767,000
1992/06/18 382 400 381 385 1,040,000
1992/06/17 411 411 400 400 708,000
1992/06/16 410 420 407 414 576,000
1992/06/15 420 420 406 407 732,000
1992/06/12 425 440 421 422 2,786,000
1992/06/11 421 430 420 425 403,000
1992/06/10 427 430 421 421 722,000
1992/06/09 423 430 423 425 577,000
1992/06/08 428 428 412 420 488,000
1992/06/05 434 436 425 425 746,000
1992/06/04 441 441 430 433 580,000
1992/06/03 445 452 441 441 567,000
1992/06/02 447 448 442 443 444,000
1992/06/01 452 453 442 442 426,000
1992/05/29 446 456 445 450 1,265,000
1992/05/28 438 450 433 441 820,000
1992/05/27 450 450 435 443 792,000
1992/05/26 445 460 444 460 963,000
1992/05/25 448 449 435 440 784,000
1992/05/22 441 447 431 438 665,000
1992/05/21 451 454 448 448 485,000
1992/05/20 456 465 451 456 675,000
1992/05/19 447 457 445 451 735,000
1992/05/18 459 459 440 445 472,000
1992/05/15 458 458 439 449 569,000
1992/05/14 470 478 461 461 1,709,000
1992/05/13 460 469 455 465 1,145,000
1992/05/12 466 469 456 457 985,000
1992/05/11 470 470 461 469 1,398,000
1992/05/08 449 467 445 462 2,184,000
1992/05/07 434 448 428 447 1,536,000
1992/05/06 423 437 423 430 890,000
1992/05/01 425 434 421 423 735,000
1992/04/30 435 437 430 430 1,398,000
1992/04/28 426 434 422 434 1,432,000
1992/04/27 425 425 416 421 572,000
1992/04/24 430 432 417 425 943,000
1992/04/23 418 434 412 432 796,000
1992/04/22 418 425 411 413 792,000
1992/04/21 418 425 413 413 889,000
1992/04/20 426 428 420 428 882,000
1992/04/17 427 436 425 427 1,649,000
1992/04/16 422 443 419 432 1,516,000
1992/04/15 413 425 413 420 1,711,000
1992/04/14 410 414 398 410 796,000
1992/04/13 425 425 398 410 838,000
1992/04/10 388 420 385 420 1,591,000
1992/04/09 365 398 365 379 1,847,000
1992/04/08 390 390 370 370 1,613,000
1992/04/07 424 424 405 405 662,000
1992/04/06 421 430 420 429 600,000
1992/04/03 421 421 405 420 1,640,000
1992/04/02 440 444 411 413 1,723,000
1992/04/01 465 468 435 440 1,237,000
1992/03/31 469 475 465 465 798,000
1992/03/30 466 474 466 466 697,000
1992/03/27 470 481 470 471 504,000
1992/03/26 491 494 472 472 1,026,000
1992/03/25 487 490 480 490 1,122,000
1992/03/24 491 491 487 487 765,000
1992/03/23 492 499 489 493 1,106,000
1992/03/19 479 495 475 492 2,116,000
1992/03/18 475 477 461 474 2,208,000
1992/03/17 483 485 475 475 1,180,000
1992/03/16 488 488 480 488 1,078,000
1992/03/13 480 494 480 488 4,054,000
1992/03/12 483 490 482 485 1,361,000
1992/03/11 494 495 485 485 1,130,000
1992/03/10 488 495 486 494 1,049,000
1992/03/09 495 499 488 488 883,000
1992/03/06 490 499 490 495 1,416,000
1992/03/05 502 505 492 495 1,920,000
1992/03/04 505 510 503 507 1,052,000
1992/03/03 516 520 505 507 2,085,000
1992/03/02 515 520 512 514 1,637,000
1992/02/28 514 520 510 516 1,250,000
1992/02/27 520 522 506 519 1,424,000
1992/02/26 508 522 507 515 2,131,000
1992/02/25 501 509 500 503 2,486,000
1992/02/24 508 510 502 502 1,190,000
1992/02/21 504 509 498 508 2,163,000
1992/02/20 504 508 500 500 1,096,000
1992/02/19 500 504 496 501 1,633,000
1992/02/18 504 509 500 501 628,000
1992/02/17 500 510 492 510 1,080,000
1992/02/14 518 519 505 505 1,842,000
1992/02/13 529 530 520 521 930,000
1992/02/12 534 535 531 532 627,000
1992/02/10 540 540 533 539 754,000
1992/02/07 544 547 539 541 2,800,000
1992/02/06 535 544 531 538 2,439,000
1992/02/05 539 540 527 530 1,660,000
1992/02/04 529 541 525 540 2,651,000
1992/02/03 529 539 525 530 2,390,000
1992/01/31 505 524 504 524 4,799,000
1992/01/30 502 505 500 505 1,722,000
1992/01/29 505 506 500 502 517,000
1992/01/28 501 506 498 503 403,000
1992/01/27 504 506 500 500 554,000
1992/01/24 510 510 497 509 1,087,000
1992/01/23 514 520 510 510 1,775,000
1992/01/22 485 504 481 504 1,090,000
1992/01/21 493 493 482 488 852,000
1992/01/20 493 500 480 489 957,000
1992/01/17 494 498 491 491 1,058,000
1992/01/16 510 515 496 499 1,077,000
1992/01/14 507 518 505 505 786,000
1992/01/13 512 512 505 510 837,000
1992/01/10 517 530 510 512 1,568,000
1992/01/09 523 535 516 535 700,000
1992/01/08 547 547 524 525 741,000
1992/01/07 554 555 545 546 729,000
1992/01/06 550 557 546 550 915,000

このページの先頭へ