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
1993/12/30 396 398 392 397 178,000
1993/12/29 399 401 384 398 631,000
1993/12/28 400 400 392 399 445,000
1993/12/27 400 402 383 400 556,000
1993/12/24 405 405 392 405 517,000
1993/12/22 399 405 393 400 1,236,000
1993/12/21 404 413 393 400 948,000
1993/12/20 411 411 398 402 673,000
1993/12/17 413 420 408 411 672,000
1993/12/16 405 413 401 408 948,000
1993/12/15 387 400 385 390 1,118,000
1993/12/14 388 391 385 385 666,000
1993/12/13 387 387 380 383 506,000
1993/12/10 392 406 385 387 1,973,000
1993/12/09 390 400 390 396 951,000
1993/12/08 388 388 375 380 1,261,000
1993/12/07 395 400 382 383 942,000
1993/12/06 399 399 375 375 533,000
1993/12/03 399 404 395 399 1,252,000
1993/12/02 418 422 389 404 875,000
1993/12/01 398 418 387 413 1,070,000
1993/11/30 381 400 378 400 731,000
1993/11/29 391 391 366 379 958,000
1993/11/26 402 404 380 390 931,000
1993/11/25 410 415 400 408 733,000
1993/11/24 415 416 400 410 837,000
1993/11/22 405 410 400 410 890,000
1993/11/19 420 420 400 400 655,000
1993/11/18 423 425 417 419 480,000
1993/11/17 424 425 416 418 589,000
1993/11/16 423 424 416 424 804,000
1993/11/15 430 430 413 420 1,088,000
1993/11/12 426 435 426 432 2,097,000
1993/11/11 438 442 426 431 1,623,000
1993/11/10 441 441 422 433 1,301,000
1993/11/09 458 458 441 441 698,000
1993/11/08 460 463 451 458 1,127,000
1993/11/05 455 459 448 456 2,248,000
1993/11/04 461 463 450 450 1,252,000
1993/11/02 451 464 450 456 805,000
1993/11/01 461 462 455 455 869,000
1993/10/29 460 466 456 465 1,038,000
1993/10/28 465 466 451 451 581,000
1993/10/27 465 466 452 465 1,012,000
1993/10/26 471 480 465 465 809,000
1993/10/25 489 490 475 476 969,000
1993/10/22 474 475 472 475 1,091,000
1993/10/21 470 470 466 470 910,000
1993/10/20 470 472 466 470 869,000
1993/10/19 472 472 467 470 667,000
1993/10/18 471 475 465 465 804,000
1993/10/15 473 473 461 461 634,000
1993/10/14 463 470 459 465 1,232,000
1993/10/13 467 470 456 463 1,263,000
1993/10/12 474 474 466 467 595,000
1993/10/08 471 471 466 469 585,000
1993/10/07 475 475 465 466 916,000
1993/10/06 470 470 462 470 765,000
1993/10/05 468 470 466 470 829,000
1993/10/04 456 465 456 465 412,000
1993/10/01 456 465 453 462 749,000
1993/09/30 467 468 456 456 733,000
1993/09/29 474 474 467 468 716,000
1993/09/28 485 485 474 474 396,000
1993/09/27 485 488 478 478 446,000
1993/09/24 484 489 480 485 1,105,000
1993/09/22 479 479 473 479 1,092,000
1993/09/21 478 483 478 480 1,022,000
1993/09/20 487 487 473 473 826,000
1993/09/17 490 490 481 489 806,000
1993/09/16 496 496 488 492 500,000
1993/09/14 495 500 490 491 642,000
1993/09/13 479 500 477 500 1,244,000
1993/09/10 473 479 472 479 2,181,000
1993/09/09 490 490 477 477 733,000
1993/09/08 491 493 490 491 819,000
1993/09/07 496 496 491 496 1,390,000
1993/09/06 497 499 491 492 2,036,000
1993/09/03 497 500 488 499 1,500,000
1993/09/02 501 503 499 499 1,297,000
1993/09/01 499 505 496 496 1,457,000
1993/08/31 499 500 490 500 423,000
1993/08/30 499 501 495 495 965,000
1993/08/27 491 500 488 494 1,697,000
1993/08/26 492 493 490 491 677,000
1993/08/25 490 495 489 493 781,000
1993/08/24 488 490 486 490 377,000
1993/08/23 494 496 488 490 670,000
1993/08/20 493 497 488 489 830,000
1993/08/19 499 504 494 503 809,000
1993/08/18 491 497 490 494 839,000
1993/08/17 500 502 485 488 1,598,000
1993/08/16 493 502 491 500 677,000
1993/08/13 500 505 498 503 1,254,000
1993/08/12 500 504 496 499 1,692,000
1993/08/11 490 499 486 499 715,000
1993/08/10 489 495 489 490 410,000
1993/08/09 485 489 484 485 309,000
1993/08/06 485 491 484 489 616,000
1993/08/05 499 499 493 498 690,000
1993/08/04 492 499 492 494 301,000
1993/08/03 500 505 496 497 491,000
1993/08/02 505 507 493 497 802,000
1993/07/30 490 500 488 500 1,612,000
1993/07/29 476 498 474 484 1,305,000
1993/07/28 474 476 472 473 334,000
1993/07/27 475 475 470 473 1,096,000
1993/07/26 481 481 470 470 1,111,000
1993/07/23 483 483 475 476 836,000
1993/07/22 497 497 488 489 830,000
1993/07/21 488 495 486 494 944,000
1993/07/20 495 495 483 486 929,000
1993/07/19 500 500 487 493 786,000
1993/07/16 500 500 488 493 675,000
1993/07/15 502 505 496 496 1,319,000
1993/07/14 502 502 495 500 946,000
1993/07/13 497 502 493 500 1,064,000
1993/07/12 495 498 493 498 614,000
1993/07/09 490 493 487 491 1,016,000
1993/07/08 485 490 482 486 773,000
1993/07/07 489 489 477 478 1,205,000
1993/07/06 478 485 478 484 777,000
1993/07/05 485 485 475 475 417,000
1993/07/02 484 488 475 480 779,000
1993/07/01 474 480 473 475 1,174,000
1993/06/30 488 490 478 479 445,000
1993/06/29 493 495 489 491 929,000
1993/06/28 494 495 489 494 1,153,000
1993/06/25 489 489 478 486 841,000
1993/06/24 480 490 480 489 1,102,000
1993/06/23 477 482 473 475 1,019,000
1993/06/22 470 478 465 472 886,000
1993/06/21 478 478 463 469 1,797,000
1993/06/18 483 484 478 480 940,000
1993/06/17 485 490 481 483 1,457,000
1993/06/16 495 497 488 490 1,290,000
1993/06/15 500 506 495 495 1,255,000
1993/06/14 505 506 502 506 661,000
1993/06/11 507 510 504 504 2,102,000
1993/06/10 509 511 505 505 1,079,000
1993/06/08 512 515 508 509 626,000
1993/06/07 519 520 512 512 573,000
1993/06/04 522 527 519 519 1,618,000
1993/06/03 513 523 513 523 1,379,000
1993/06/02 514 515 511 511 1,154,000
1993/06/01 513 518 511 512 961,000
1993/05/31 513 520 512 517 1,201,000
1993/05/28 512 523 511 512 2,007,000
1993/05/27 533 536 510 511 2,465,000
1993/05/26 525 532 520 528 1,950,000
1993/05/25 521 525 520 525 1,331,000
1993/05/24 525 528 518 521 1,592,000
1993/05/21 512 520 510 515 1,037,000
1993/05/20 524 524 511 517 1,347,000
1993/05/19 525 532 522 525 2,567,000
1993/05/18 529 530 515 522 1,197,000
1993/05/17 533 533 527 530 1,886,000
1993/05/14 528 530 518 527 5,339,000
1993/05/13 512 530 508 511 4,444,000
1993/05/12 515 519 495 502 2,249,000
1993/05/11 533 534 513 516 1,764,000
1993/05/10 519 529 511 523 2,085,000
1993/05/07 527 529 517 523 1,920,000
1993/05/06 527 536 515 517 3,496,000
1993/04/30 507 528 507 527 8,574,000
1993/04/28 500 508 495 507 3,406,000
1993/04/27 482 495 478 490 2,072,000
1993/04/26 477 481 472 472 800,000
1993/04/23 477 479 469 472 1,073,000
1993/04/22 483 483 472 479 997,000
1993/04/21 483 487 478 478 1,095,000
1993/04/20 494 495 483 488 1,292,000
1993/04/19 484 494 481 489 1,222,000
1993/04/16 507 507 486 489 1,621,000
1993/04/15 493 515 493 507 4,243,000
1993/04/14 498 498 487 488 1,804,000
1993/04/13 481 494 478 494 2,907,000
1993/04/12 490 490 476 481 1,150,000
1993/04/09 485 489 478 480 2,098,000
1993/04/08 490 494 478 484 2,264,000
1993/04/07 496 504 486 490 2,396,000
1993/04/06 513 514 487 491 4,542,000
1993/04/05 495 509 484 503 4,623,000
1993/04/02 489 526 489 495 12,399,000
1993/04/01 458 484 451 484 7,990,000
1993/03/31 434 472 432 450 4,965,000
1993/03/30 446 446 430 436 1,923,000
1993/03/29 440 448 435 446 2,110,000
1993/03/26 434 444 427 433 2,057,000
1993/03/25 420 432 420 427 1,753,000
1993/03/24 421 428 420 424 899,000
1993/03/23 428 430 421 423 1,887,000
1993/03/22 424 425 415 424 1,066,000
1993/03/19 437 438 414 414 2,082,000
1993/03/18 429 443 422 433 4,794,000
1993/03/17 418 418 410 418 978,000
1993/03/16 416 416 410 410 885,000
1993/03/15 415 416 411 414 339,000
1993/03/12 414 420 411 417 2,716,000
1993/03/11 402 420 402 419 2,042,000
1993/03/10 400 405 393 397 1,015,000
1993/03/09 390 408 390 400 3,681,000
1993/03/08 370 384 369 380 2,126,000
1993/03/05 372 372 365 365 1,100,000
1993/03/04 373 374 365 368 1,633,000
1993/03/03 384 385 375 375 1,022,000
1993/03/02 390 390 384 384 732,000
1993/03/01 399 399 390 391 560,000
1993/02/26 399 400 393 393 677,000
1993/02/25 405 405 398 398 582,000
1993/02/24 398 400 397 398 706,000
1993/02/23 407 407 398 398 720,000
1993/02/22 405 407 400 402 535,000
1993/02/19 411 411 398 400 966,000
1993/02/18 403 407 400 406 671,000
1993/02/17 403 407 403 407 488,000
1993/02/16 407 410 403 403 550,000
1993/02/15 404 407 403 407 656,000
1993/02/12 412 412 403 403 752,000
1993/02/10 408 410 406 407 509,000
1993/02/09 414 414 409 409 470,000
1993/02/08 417 419 411 415 473,000
1993/02/05 415 420 413 413 526,000
1993/02/04 418 421 414 415 843,000
1993/02/03 417 422 414 414 1,010,000
1993/02/02 423 423 411 414 573,000
1993/02/01 424 424 416 421 353,000
1993/01/29 427 429 421 422 1,298,000
1993/01/28 403 427 403 427 1,130,000
1993/01/27 403 405 401 401 565,000
1993/01/26 400 402 396 401 552,000
1993/01/25 406 406 400 403 602,000
1993/01/22 408 408 403 403 462,000
1993/01/21 408 414 406 406 692,000
1993/01/20 414 415 408 408 503,000
1993/01/19 418 420 410 414 443,000
1993/01/18 414 418 414 417 610,000
1993/01/14 415 420 413 413 461,000
1993/01/13 417 419 415 418 381,000
1993/01/12 418 420 416 420 444,000
1993/01/11 417 421 414 415 595,000
1993/01/08 413 420 413 417 973,000
1993/01/07 418 422 415 418 829,000
1993/01/06 420 423 413 415 945,000
1993/01/05 412 417 410 415 858,000
1993/01/04 411 416 408 413 222,000

このページの先頭へ