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
1997/12/30 200 210 199 210 702,000
1997/12/29 195 195 190 195 1,157,000
1997/12/26 200 200 197 197 1,163,000
1997/12/25 198 200 198 200 1,607,000
1997/12/24 196 199 192 199 1,911,000
1997/12/22 201 202 195 196 2,109,000
1997/12/19 201 210 200 202 1,895,000
1997/12/18 204 213 201 210 1,740,000
1997/12/17 197 210 192 195 4,785,000
1997/12/16 211 212 201 205 2,826,000
1997/12/15 226 226 211 214 2,356,000
1997/12/12 230 245 208 223 5,427,000
1997/12/11 267 267 245 245 1,303,000
1997/12/10 265 270 263 265 1,118,000
1997/12/09 274 278 268 274 1,484,000
1997/12/08 280 287 272 272 617,000
1997/12/05 287 289 279 280 1,083,000
1997/12/04 292 293 285 285 833,000
1997/12/03 299 299 289 290 817,000
1997/12/02 302 303 296 300 448,000
1997/12/01 288 304 288 304 866,000
1997/11/28 290 295 288 288 1,276,000
1997/11/27 292 295 280 287 1,806,000
1997/11/26 290 295 281 294 1,176,000
1997/11/25 290 294 284 293 1,790,000
1997/11/21 307 308 298 306 490,000
1997/11/20 306 308 286 302 1,492,000
1997/11/19 296 301 276 276 2,127,000
1997/11/18 296 308 296 302 2,443,000
1997/11/17 292 300 290 295 1,974,000
1997/11/14 295 299 285 293 2,723,000
1997/11/13 291 304 291 295 1,485,000
1997/11/12 300 304 291 304 2,262,000
1997/11/11 306 308 301 308 1,583,000
1997/11/10 298 310 298 306 986,000
1997/11/07 310 315 308 308 1,631,000
1997/11/06 319 321 311 315 1,884,000
1997/11/05 337 338 315 326 1,371,000
1997/11/04 345 345 334 338 1,161,000
1997/10/31 335 347 333 340 1,724,000
1997/10/30 342 342 325 327 2,061,000
1997/10/29 334 340 329 337 1,337,000
1997/10/28 305 318 305 314 1,160,000
1997/10/27 314 322 314 317 1,600,000
1997/10/24 315 337 315 334 2,102,000
1997/10/23 338 342 325 325 2,150,000
1997/10/22 318 330 317 325 1,447,000
1997/10/21 308 316 307 309 616,000
1997/10/20 303 306 302 303 659,000
1997/10/17 310 314 300 301 2,728,000
1997/10/16 307 314 307 313 1,966,000
1997/10/15 300 307 297 307 1,883,000
1997/10/14 305 317 304 308 1,294,000
1997/10/13 300 305 296 302 1,892,000
1997/10/09 288 299 285 290 3,346,000
1997/10/08 324 332 324 328 1,065,000
1997/10/07 327 327 321 324 774,000
1997/10/06 313 329 313 327 935,000
1997/10/03 320 322 301 303 2,243,000
1997/10/02 348 348 315 320 1,690,000
1997/10/01 361 362 350 350 544,000
1997/09/30 376 376 361 362 453,000
1997/09/29 380 380 372 379 472,000
1997/09/26 388 390 372 372 723,000
1997/09/25 380 383 372 373 892,000
1997/09/24 390 392 386 390 907,000
1997/09/22 396 396 390 396 936,000
1997/09/19 398 399 390 396 864,000
1997/09/18 390 403 385 403 999,000
1997/09/17 404 404 386 390 1,099,000
1997/09/16 405 405 400 404 1,566,000
1997/09/12 406 406 398 398 2,510,000
1997/09/11 402 402 395 396 1,265,000
1997/09/10 404 405 400 402 709,000
1997/09/09 399 400 395 400 617,000
1997/09/08 389 400 389 400 1,151,000
1997/09/05 391 392 381 389 516,000
1997/09/04 378 392 378 392 1,025,000
1997/09/03 375 388 372 386 1,753,000
1997/09/02 369 371 365 368 999,000
1997/09/01 378 381 367 369 1,484,000
1997/08/29 390 392 378 383 1,050,000
1997/08/28 402 405 394 399 1,091,000
1997/08/27 406 406 398 403 825,000
1997/08/26 412 412 404 406 732,000
1997/08/25 413 413 403 403 631,000
1997/08/22 403 403 389 403 856,000
1997/08/21 395 401 387 398 924,000
1997/08/20 386 395 381 395 1,197,000
1997/08/19 392 392 380 386 410,000
1997/08/18 390 390 380 390 1,138,000
1997/08/15 385 402 385 395 921,000
1997/08/14 383 383 375 376 1,073,000
1997/08/13 380 389 373 382 1,045,000
1997/08/12 389 392 380 390 609,000
1997/08/11 383 401 383 390 625,000
1997/08/08 380 388 373 388 1,366,000
1997/08/07 401 402 390 390 1,243,000
1997/08/06 398 399 396 396 892,000
1997/08/05 396 404 396 400 1,346,000
1997/08/04 396 401 390 395 1,105,000
1997/08/01 405 405 392 392 905,000
1997/07/31 420 420 408 410 1,436,000
1997/07/30 421 425 416 416 2,497,000
1997/07/29 410 423 407 423 1,756,000
1997/07/28 405 410 404 405 738,000
1997/07/25 410 413 402 405 1,283,000
1997/07/24 416 423 412 416 1,401,000
1997/07/23 407 411 401 411 2,749,000
1997/07/22 409 410 402 402 607,000
1997/07/18 405 413 405 405 1,301,000
1997/07/17 407 411 407 410 1,199,000
1997/07/16 410 412 405 405 1,055,000
1997/07/15 414 415 410 410 893,000
1997/07/14 415 420 408 409 2,672,000
1997/07/11 430 430 415 415 1,461,000
1997/07/10 433 435 428 430 659,000
1997/07/09 430 430 416 429 717,000
1997/07/08 436 437 419 427 1,394,000
1997/07/07 435 436 430 431 524,000
1997/07/04 443 443 438 438 269,000
1997/07/03 436 447 433 441 537,000
1997/07/02 439 439 430 436 865,000
1997/07/01 443 447 436 436 810,000
1997/06/30 441 458 436 458 685,000
1997/06/27 441 444 441 441 987,000
1997/06/26 446 447 441 441 868,000
1997/06/25 449 453 444 446 822,000
1997/06/24 441 450 440 450 896,000
1997/06/23 460 460 446 446 472,000
1997/06/20 451 455 449 451 520,000
1997/06/19 460 460 450 456 814,000
1997/06/18 464 464 460 464 497,000
1997/06/17 461 465 460 460 709,000
1997/06/16 461 465 460 461 537,000
1997/06/13 470 472 457 457 2,848,000
1997/06/12 467 467 454 457 1,830,000
1997/06/11 480 480 467 467 924,000
1997/06/10 484 488 478 478 1,123,000
1997/06/09 478 480 471 479 551,000
1997/06/06 473 475 472 474 574,000
1997/06/05 476 480 471 478 786,000
1997/06/04 470 478 470 476 675,000
1997/06/03 472 478 467 475 1,811,000
1997/06/02 454 474 451 472 1,639,000
1997/05/30 464 468 451 451 661,000
1997/05/29 460 464 455 464 689,000
1997/05/28 459 464 453 464 936,000
1997/05/27 472 473 456 459 570,000
1997/05/26 468 473 464 472 333,000
1997/05/23 470 470 460 463 629,000
1997/05/22 480 482 462 466 1,122,000
1997/05/21 470 488 460 485 2,210,000
1997/05/20 471 475 465 466 677,000
1997/05/19 475 475 469 475 1,247,000
1997/05/16 470 475 462 475 914,000
1997/05/15 450 455 445 450 1,529,000
1997/05/14 456 458 452 453 701,000
1997/05/13 458 462 451 451 1,350,000
1997/05/12 455 460 450 453 1,015,000
1997/05/09 470 470 457 460 1,437,000
1997/05/08 480 480 466 470 1,147,000
1997/05/07 486 487 479 483 1,939,000
1997/05/06 490 491 480 483 2,377,000
1997/05/02 475 482 475 480 1,225,000
1997/05/01 484 484 473 477 1,621,000
1997/04/30 453 476 453 474 3,386,000
1997/04/28 433 444 431 434 1,210,000
1997/04/25 424 436 424 425 1,119,000
1997/04/24 424 431 421 426 1,668,000
1997/04/23 449 452 444 444 1,847,000
1997/04/22 442 453 441 445 2,049,000
1997/04/21 430 437 428 433 2,290,000
1997/04/18 402 430 402 430 3,164,000
1997/04/17 398 404 391 404 1,612,000
1997/04/16 397 399 390 398 2,208,000
1997/04/15 395 404 395 397 1,058,000
1997/04/14 400 400 397 400 1,472,000
1997/04/11 408 412 399 405 2,334,000
1997/04/10 426 430 412 412 543,000
1997/04/09 422 427 418 421 742,000
1997/04/08 411 415 399 412 1,633,000
1997/04/07 413 422 410 416 669,000
1997/04/04 423 423 412 418 1,210,000
1997/04/03 420 422 417 420 1,307,000
1997/04/02 420 423 416 422 609,000
1997/04/01 416 424 410 420 805,000
1997/03/31 422 437 422 432 503,000
1997/03/28 443 443 427 430 239,000
1997/03/27 455 457 425 438 1,316,000
1997/03/26 442 455 439 452 646,000
1997/03/25 443 455 442 447 1,852,000
1997/03/24 438 444 436 438 2,265,000
1997/03/21 425 436 425 429 1,374,000
1997/03/19 415 418 413 416 2,946,000
1997/03/18 414 421 412 415 939,000
1997/03/17 414 419 411 414 1,462,000
1997/03/14 397 429 397 424 3,573,000
1997/03/13 414 414 409 412 1,144,000
1997/03/12 418 422 410 414 1,538,000
1997/03/11 423 429 420 423 676,000
1997/03/10 415 420 413 418 543,000
1997/03/07 413 425 408 420 1,385,000
1997/03/06 436 437 412 423 1,045,000
1997/03/05 438 439 422 428 951,000
1997/03/04 445 446 437 440 773,000
1997/03/03 438 442 432 435 595,000
1997/02/28 460 460 440 448 671,000
1997/02/27 469 469 455 460 1,476,000
1997/02/26 470 473 465 469 913,000
1997/02/25 465 478 465 471 752,000
1997/02/24 484 484 461 463 731,000
1997/02/21 476 485 470 480 836,000
1997/02/20 475 480 470 474 516,000
1997/02/19 473 475 460 467 749,000
1997/02/18 480 485 477 478 1,096,000
1997/02/17 480 484 477 479 814,000
1997/02/14 465 480 463 478 1,400,000
1997/02/13 462 469 459 465 959,000
1997/02/12 454 465 453 455 1,130,000
1997/02/10 446 455 443 445 1,339,000
1997/02/07 455 465 447 451 783,000
1997/02/06 451 457 446 450 1,027,000
1997/02/05 463 467 450 452 1,691,000
1997/02/04 455 467 455 463 1,084,000
1997/02/03 447 457 446 450 1,526,000
1997/01/31 431 450 430 446 1,723,000
1997/01/30 429 436 415 426 2,546,000
1997/01/29 415 430 407 429 1,717,000
1997/01/28 410 429 409 428 666,000
1997/01/27 415 421 413 420 626,000
1997/01/24 421 435 416 425 1,426,000
1997/01/23 421 431 415 426 617,000
1997/01/22 412 420 412 415 1,043,000
1997/01/21 413 415 403 405 1,175,000
1997/01/20 423 427 410 413 1,080,000
1997/01/17 432 440 430 439 846,000
1997/01/16 441 443 429 432 1,003,000
1997/01/14 423 441 423 441 1,011,000
1997/01/13 420 446 415 446 1,216,000
1997/01/10 419 429 405 415 3,391,000
1997/01/09 433 433 410 415 1,471,000
1997/01/08 454 454 430 433 1,243,000
1997/01/07 462 463 448 450 1,511,000
1997/01/06 468 468 451 464 264,000

このページの先頭へ