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
2004/12/30 214 215 214 215 853,000
2004/12/29 216 216 214 214 1,443,000
2004/12/28 215 216 213 215 2,858,000
2004/12/27 215 215 213 215 2,945,000
2004/12/24 211 216 210 216 5,724,000
2004/12/22 210 211 208 209 3,527,000
2004/12/21 208 210 207 208 6,127,000
2004/12/20 206 208 205 205 4,062,000
2004/12/17 204 207 204 205 3,018,000
2004/12/16 205 206 204 205 2,556,000
2004/12/15 204 206 204 204 2,485,000
2004/12/14 205 206 202 205 3,265,000
2004/12/13 204 206 204 206 2,038,000
2004/12/10 205 208 203 203 8,957,000
2004/12/09 211 211 204 204 5,700,000
2004/12/08 212 213 211 211 2,905,000
2004/12/07 216 217 213 214 2,442,000
2004/12/06 220 220 214 216 4,920,000
2004/12/03 217 219 215 218 3,945,000
2004/12/02 216 217 215 217 2,785,000
2004/12/01 213 216 212 215 2,487,000
2004/11/30 215 215 213 214 2,442,000
2004/11/29 214 216 214 214 3,058,000
2004/11/26 215 215 212 212 3,801,000
2004/11/25 212 214 211 214 1,930,000
2004/11/24 212 214 211 211 1,972,000
2004/11/22 213 214 210 211 3,278,000
2004/11/19 218 218 214 215 2,722,000
2004/11/18 218 220 217 217 5,329,000
2004/11/17 216 218 215 217 4,418,000
2004/11/16 219 219 216 217 2,111,000
2004/11/15 218 219 217 219 2,182,000
2004/11/12 215 218 214 216 3,382,000
2004/11/11 219 220 214 214 3,180,000
2004/11/10 218 221 218 219 5,209,000
2004/11/09 220 222 217 218 8,820,000
2004/11/08 219 220 214 215 2,506,000
2004/11/05 216 218 216 218 2,396,000
2004/11/04 215 216 214 215 2,745,000
2004/11/02 209 213 208 212 3,005,000
2004/11/01 211 211 208 209 2,976,000
2004/10/29 213 213 210 213 3,216,000
2004/10/28 215 217 212 214 4,832,000
2004/10/27 212 215 210 210 3,199,000
2004/10/26 215 215 210 212 3,541,000
2004/10/25 214 214 212 214 3,530,000
2004/10/22 215 219 214 218 3,409,000
2004/10/21 217 219 214 215 3,588,000
2004/10/20 219 220 216 217 4,351,000
2004/10/19 223 224 219 220 4,603,000
2004/10/18 226 226 221 222 2,676,000
2004/10/15 222 226 220 223 8,704,000
2004/10/14 221 224 219 220 11,124,000
2004/10/13 236 237 231 231 5,242,000
2004/10/12 238 241 236 238 8,807,000
2004/10/08 237 239 236 238 3,866,000
2004/10/07 243 243 239 239 3,719,000
2004/10/06 238 243 236 243 8,261,000
2004/10/05 240 240 236 239 3,478,000
2004/10/04 245 246 240 241 7,333,000
2004/10/01 237 243 237 240 11,065,000
2004/09/30 230 235 229 233 5,893,000
2004/09/29 230 230 227 228 4,808,000
2004/09/28 223 225 222 225 3,927,000
2004/09/27 229 229 221 225 3,663,000
2004/09/24 227 228 224 228 4,702,000
2004/09/22 233 234 228 230 4,727,000
2004/09/21 234 236 231 233 3,706,000
2004/09/17 233 237 232 234 10,477,000
2004/09/16 232 233 227 231 16,946,000
2004/09/15 239 242 235 237 25,807,000
2004/09/14 255 259 244 247 46,753,000
2004/09/13 237 239 235 237 4,425,000
2004/09/10 236 239 235 237 6,874,000
2004/09/09 239 244 238 241 4,083,000
2004/09/08 245 245 237 238 6,536,000
2004/09/07 243 247 240 245 12,794,000
2004/09/06 234 244 233 242 9,395,000
2004/09/03 235 235 232 234 1,328,000
2004/09/02 233 237 232 235 2,246,000
2004/09/01 231 235 231 235 2,375,000
2004/08/31 234 234 229 232 3,037,000
2004/08/30 237 237 233 234 1,806,000
2004/08/27 233 236 232 236 2,635,000
2004/08/26 239 240 235 237 1,974,000
2004/08/25 237 240 235 240 2,272,000
2004/08/24 236 237 231 235 2,642,000
2004/08/23 241 243 236 236 2,887,000
2004/08/20 234 243 233 240 7,618,000
2004/08/19 228 235 226 234 5,749,000
2004/08/18 226 230 224 227 4,311,000
2004/08/17 224 226 222 223 1,960,000
2004/08/16 222 223 217 219 2,430,000
2004/08/13 217 226 217 221 3,707,000
2004/08/12 225 225 222 222 3,623,000
2004/08/11 224 225 221 224 2,851,000
2004/08/10 217 222 215 222 4,533,000
2004/08/09 215 217 213 217 5,679,000
2004/08/06 220 221 216 217 4,279,000
2004/08/05 220 223 216 222 3,039,000
2004/08/04 223 224 216 219 2,219,000
2004/08/03 225 227 222 224 1,587,000
2004/08/02 228 228 222 223 1,621,000
2004/07/30 222 229 222 229 1,580,000
2004/07/29 222 224 218 220 1,863,000
2004/07/28 224 229 223 225 2,996,000
2004/07/27 226 227 216 218 4,804,000
2004/07/26 231 233 227 228 2,582,000
2004/07/23 239 241 236 236 1,104,000
2004/07/22 237 241 236 239 2,398,000
2004/07/21 240 242 238 242 2,489,000
2004/07/20 235 239 235 239 2,040,000
2004/07/16 236 240 233 239 2,521,000
2004/07/15 237 238 235 235 2,010,000
2004/07/14 243 243 234 235 2,398,000
2004/07/13 237 241 237 240 3,027,000
2004/07/12 236 238 235 238 3,757,000
2004/07/09 229 233 227 233 5,547,000
2004/07/08 234 235 228 229 2,923,000
2004/07/07 232 236 230 236 2,181,000
2004/07/06 239 242 237 237 2,077,000
2004/07/05 244 244 237 238 1,906,000
2004/07/02 242 245 239 244 4,535,000
2004/07/01 246 248 243 244 1,543,000
2004/06/30 247 247 244 245 1,842,000
2004/06/29 249 249 246 248 2,222,000
2004/06/28 247 249 245 249 3,237,000
2004/06/25 242 244 241 243 2,961,000
2004/06/24 243 245 243 244 2,448,000
2004/06/23 242 245 241 243 2,769,000
2004/06/22 239 242 239 242 1,813,000
2004/06/21 242 246 242 244 3,137,000
2004/06/18 242 243 237 238 2,610,000
2004/06/17 246 248 244 246 3,217,000
2004/06/16 240 249 240 248 10,696,000
2004/06/15 240 240 236 237 2,031,000
2004/06/14 240 244 240 243 3,858,000
2004/06/11 244 246 241 242 13,592,000
2004/06/10 238 239 235 236 4,338,000
2004/06/09 234 243 233 242 14,108,000
2004/06/08 229 232 228 231 6,868,000
2004/06/07 224 228 223 226 4,488,000
2004/06/04 224 229 223 229 8,699,000
2004/06/03 222 228 221 224 11,081,000
2004/06/02 218 221 217 218 5,226,000
2004/06/01 216 223 215 221 9,432,000
2004/05/31 211 213 210 212 2,782,000
2004/05/28 209 212 208 211 3,015,000
2004/05/27 211 211 207 209 1,829,000
2004/05/26 209 213 207 212 5,475,000
2004/05/25 209 210 204 204 2,309,000
2004/05/24 209 212 208 210 3,047,000
2004/05/21 205 208 204 207 3,037,000
2004/05/20 203 207 199 203 4,837,000
2004/05/19 198 204 194 204 3,780,000
2004/05/18 189 198 189 197 5,759,000
2004/05/17 197 198 189 190 4,977,000
2004/05/14 200 203 197 202 6,074,000
2004/05/13 207 208 201 201 4,430,000
2004/05/12 209 212 206 210 9,507,000
2004/05/11 198 209 197 205 11,413,000
2004/05/10 210 216 193 196 6,141,000
2004/05/07 207 215 205 212 4,031,000
2004/05/06 219 220 207 208 4,883,000
2004/04/30 222 222 217 218 4,246,000
2004/04/28 227 228 225 226 3,312,000
2004/04/27 230 231 228 229 3,204,000
2004/04/26 232 234 231 231 3,348,000
2004/04/23 241 242 234 236 3,381,000
2004/04/22 244 246 239 240 3,683,000
2004/04/21 236 244 233 242 4,507,000
2004/04/20 231 236 229 234 5,723,000
2004/04/19 239 239 228 231 3,686,000
2004/04/16 238 240 232 237 9,166,000
2004/04/15 254 256 238 239 12,670,000
2004/04/14 244 253 243 251 8,139,000
2004/04/13 249 249 245 246 3,852,000
2004/04/12 244 248 242 247 4,510,000
2004/04/09 245 246 240 242 5,599,000
2004/04/08 243 252 243 250 9,021,000
2004/04/07 243 246 242 244 4,814,000
2004/04/06 248 249 242 245 5,068,000
2004/04/05 249 250 246 246 4,345,000
2004/04/02 249 251 246 248 3,535,000
2004/04/01 253 254 247 248 4,548,000
2004/03/31 248 254 248 254 3,861,000
2004/03/30 256 257 248 248 4,671,000
2004/03/29 257 261 253 253 5,693,000
2004/03/26 254 257 251 257 5,597,000
2004/03/25 247 253 244 253 9,616,000
2004/03/24 242 245 240 245 5,247,000
2004/03/23 242 244 238 242 6,210,000
2004/03/22 237 245 236 243 4,369,000
2004/03/19 233 240 231 240 5,280,000
2004/03/18 243 244 235 238 4,977,000
2004/03/17 237 242 237 242 3,955,000
2004/03/16 238 241 235 236 3,473,000
2004/03/15 236 243 236 238 10,469,000
2004/03/12 226 234 226 232 11,659,000
2004/03/11 225 229 224 227 3,272,000
2004/03/10 229 230 228 228 2,402,000
2004/03/09 230 232 228 231 5,712,000
2004/03/08 225 233 224 231 11,264,000
2004/03/05 224 224 219 224 5,518,000
2004/03/04 217 225 217 223 10,635,000
2004/03/03 215 219 214 217 5,895,000
2004/03/02 218 219 215 216 4,767,000
2004/03/01 214 217 214 216 5,015,000
2004/02/27 213 215 211 213 3,925,000
2004/02/26 213 215 211 214 2,396,000
2004/02/25 211 215 210 212 4,250,000
2004/02/24 217 220 210 212 7,412,000
2004/02/23 215 219 213 217 7,400,000
2004/02/20 211 217 210 214 10,673,000
2004/02/19 204 215 203 214 23,579,000
2004/02/18 205 206 202 203 3,671,000
2004/02/17 201 207 201 207 9,149,000
2004/02/16 200 202 198 202 3,850,000
2004/02/13 203 205 198 200 9,060,000
2004/02/12 203 204 199 202 8,449,000
2004/02/10 200 202 198 200 4,849,000
2004/02/09 205 206 199 201 10,510,000
2004/02/06 197 204 195 203 13,731,000
2004/02/05 194 199 193 196 8,686,000
2004/02/04 203 204 195 198 11,760,000
2004/02/03 202 205 198 205 19,304,000
2004/02/02 203 207 200 203 38,831,000
2004/01/30 186 191 185 188 8,316,000
2004/01/29 186 186 183 184 4,355,000
2004/01/28 188 188 186 186 3,309,000
2004/01/27 190 190 188 188 2,165,000
2004/01/26 190 191 188 190 2,611,000
2004/01/23 191 191 188 190 3,391,000
2004/01/22 191 192 189 189 5,306,000
2004/01/21 183 192 182 191 9,032,000
2004/01/20 185 185 183 183 2,942,000
2004/01/19 186 187 184 185 2,649,000
2004/01/16 187 188 184 186 4,855,000
2004/01/15 188 190 186 186 9,042,000
2004/01/14 187 189 185 186 14,500,000
2004/01/13 182 183 180 182 2,620,000
2004/01/09 184 185 180 182 5,061,000
2004/01/08 181 185 181 182 9,457,000
2004/01/07 178 181 176 180 8,137,000
2004/01/06 177 182 175 181 21,439,000
2004/01/05 169 173 168 173 5,355,000

このページの先頭へ