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
2005/12/30 610 612 601 603 5,588,000
2005/12/29 610 619 608 610 22,201,000
2005/12/28 590 603 590 601 16,542,000
2005/12/27 600 600 587 592 9,677,000
2005/12/26 604 608 597 601 20,270,000
2005/12/22 581 582 570 580 12,012,000
2005/12/21 592 596 576 581 18,595,000
2005/12/20 576 592 566 592 20,788,000
2005/12/19 586 590 572 578 20,411,000
2005/12/16 570 609 566 581 44,903,000
2005/12/15 597 618 583 585 33,138,000
2005/12/14 645 645 602 623 35,554,000
2005/12/13 616 657 612 644 62,157,000
2005/12/12 580 626 577 626 50,097,000
2005/12/09 514 558 513 555 37,595,000
2005/12/08 525 533 510 515 14,890,000
2005/12/07 534 535 523 525 11,606,000
2005/12/06 535 536 523 526 13,687,000
2005/12/05 526 539 524 534 27,952,000
2005/12/02 504 522 503 522 36,729,000
2005/12/01 486 499 484 499 18,341,000
2005/11/30 490 493 486 486 17,552,000
2005/11/29 484 487 478 483 15,422,000
2005/11/28 483 487 474 484 14,878,000
2005/11/25 467 481 461 479 13,839,000
2005/11/24 484 488 470 471 32,781,000
2005/11/22 465 478 459 477 29,175,000
2005/11/21 462 471 458 461 41,192,000
2005/11/18 454 455 448 452 13,837,000
2005/11/17 447 457 443 446 34,297,000
2005/11/16 427 450 426 449 27,613,000
2005/11/15 427 430 420 422 8,937,000
2005/11/14 438 441 432 432 6,335,000
2005/11/11 437 443 432 433 9,347,000
2005/11/10 446 448 428 435 16,195,000
2005/11/09 441 456 436 448 46,584,000
2005/11/08 426 439 422 436 42,534,000
2005/11/07 417 419 413 416 9,941,000
2005/11/04 413 415 408 413 9,808,000
2005/11/02 411 412 406 409 9,159,000
2005/11/01 405 415 404 411 11,571,000
2005/10/31 395 400 390 398 7,055,000
2005/10/28 393 395 388 388 4,863,000
2005/10/27 394 398 392 393 6,510,000
2005/10/26 391 395 389 394 6,025,000
2005/10/25 383 389 383 386 3,839,000
2005/10/24 381 385 378 380 3,497,000
2005/10/21 378 386 377 384 5,276,000
2005/10/20 388 390 383 383 5,175,000
2005/10/19 390 392 380 383 9,994,000
2005/10/18 391 396 388 394 11,101,000
2005/10/17 391 393 386 387 7,816,000
2005/10/14 396 396 387 387 8,016,000
2005/10/13 393 397 391 395 6,368,000
2005/10/12 407 410 397 397 12,965,000
2005/10/11 401 405 397 404 11,555,000
2005/10/07 378 395 378 392 9,842,000
2005/10/06 383 385 378 379 6,636,000
2005/10/05 395 395 388 389 8,271,000
2005/10/04 403 405 394 396 5,619,000
2005/10/03 403 403 391 401 11,350,000
2005/09/30 421 422 401 401 12,507,000
2005/09/29 420 422 413 416 12,871,000
2005/09/28 403 416 403 413 15,533,000
2005/09/27 403 413 398 401 19,772,000
2005/09/26 398 403 398 400 13,703,000
2005/09/22 385 395 378 394 21,559,000
2005/09/21 400 412 385 386 46,380,000
2005/09/20 371 383 370 381 19,207,000
2005/09/16 356 368 354 367 21,128,000
2005/09/15 343 356 341 355 18,315,000
2005/09/14 337 344 336 343 9,019,000
2005/09/13 337 340 335 339 4,241,000
2005/09/12 338 340 334 337 4,784,000
2005/09/09 327 332 326 332 10,094,000
2005/09/08 332 333 326 328 6,861,000
2005/09/07 338 338 330 333 6,869,000
2005/09/06 333 343 332 334 22,926,000
2005/09/05 332 333 330 333 5,860,000
2005/09/02 331 333 328 331 13,907,000
2005/09/01 325 330 325 328 8,393,000
2005/08/31 322 323 318 320 5,421,000
2005/08/30 318 326 317 323 11,047,000
2005/08/29 315 316 312 313 3,777,000
2005/08/26 317 318 314 318 4,730,000
2005/08/25 317 318 312 312 6,922,000
2005/08/24 320 324 318 320 7,157,000
2005/08/23 328 328 324 324 6,223,000
2005/08/22 320 328 319 326 8,314,000
2005/08/19 317 320 316 319 6,098,000
2005/08/18 324 325 318 319 7,764,000
2005/08/17 325 330 324 325 8,735,000
2005/08/16 329 329 323 327 9,926,000
2005/08/15 319 329 318 329 15,199,000
2005/08/12 313 324 311 319 22,839,000
2005/08/11 315 315 309 311 14,806,000
2005/08/10 305 317 305 316 36,719,000
2005/08/09 290 303 289 298 25,998,000
2005/08/08 278 280 275 279 5,052,000
2005/08/05 284 285 279 283 8,771,000
2005/08/04 282 285 280 282 6,296,000
2005/08/03 282 284 281 282 3,562,000
2005/08/02 283 284 280 283 5,097,000
2005/08/01 279 283 277 282 6,704,000
2005/07/29 278 281 276 279 5,053,000
2005/07/28 276 279 275 277 7,676,000
2005/07/27 272 275 271 275 7,760,000
2005/07/26 268 270 267 269 1,688,000
2005/07/25 269 270 267 267 1,556,000
2005/07/22 271 271 267 268 2,208,000
2005/07/21 272 273 271 272 2,469,000
2005/07/20 269 273 268 272 5,655,000
2005/07/19 268 269 267 267 1,653,000
2005/07/15 268 269 267 267 2,360,000
2005/07/14 266 270 266 267 7,875,000
2005/07/13 264 265 263 265 2,194,000
2005/07/12 264 266 264 264 3,921,000
2005/07/11 264 265 263 263 2,582,000
2005/07/08 261 264 259 263 4,112,000
2005/07/07 262 263 259 260 4,190,000
2005/07/06 265 266 263 263 2,515,000
2005/07/05 265 267 262 263 4,620,000
2005/07/04 261 265 260 265 5,142,000
2005/07/01 261 262 260 260 3,064,000
2005/06/30 264 265 261 262 2,322,000
2005/06/29 265 267 261 263 4,855,000
2005/06/28 260 265 260 265 3,904,000
2005/06/27 261 264 259 260 3,341,000
2005/06/24 258 261 257 261 2,887,000
2005/06/23 259 262 258 262 2,702,000
2005/06/22 258 259 257 259 1,824,000
2005/06/21 260 261 257 258 2,921,000
2005/06/20 262 264 261 262 4,002,000
2005/06/17 257 261 256 260 7,036,000
2005/06/16 254 256 253 255 1,770,000
2005/06/15 255 257 254 254 2,587,000
2005/06/14 253 257 252 254 2,782,000
2005/06/13 255 255 253 253 2,720,000
2005/06/10 249 256 249 254 13,585,000
2005/06/09 249 249 247 248 2,900,000
2005/06/08 248 250 247 248 4,997,000
2005/06/07 247 252 247 248 6,944,000
2005/06/06 243 247 243 246 4,044,000
2005/06/03 242 244 241 243 2,953,000
2005/06/02 244 246 241 241 3,557,000
2005/06/01 239 244 238 243 2,991,000
2005/05/31 239 240 237 239 1,873,000
2005/05/30 237 241 236 239 3,604,000
2005/05/27 236 237 234 236 3,364,000
2005/05/26 232 235 232 233 2,454,000
2005/05/25 237 238 233 233 1,958,000
2005/05/24 239 242 235 236 3,656,000
2005/05/23 238 239 237 239 2,617,000
2005/05/20 236 238 236 236 2,380,000
2005/05/19 235 239 235 239 5,350,000
2005/05/18 236 239 231 231 7,025,000
2005/05/17 241 243 233 234 5,300,000
2005/05/16 248 248 238 240 4,672,000
2005/05/13 250 251 248 250 4,129,000
2005/05/12 246 251 245 248 5,121,000
2005/05/11 246 251 244 246 6,197,000
2005/05/10 248 252 245 247 6,161,000
2005/05/09 246 248 245 247 4,535,000
2005/05/06 245 246 244 245 2,434,000
2005/05/02 243 243 240 242 2,488,000
2005/04/28 237 243 237 243 3,689,000
2005/04/27 236 238 234 238 4,299,000
2005/04/26 240 240 237 238 2,437,000
2005/04/25 241 243 240 240 3,291,000
2005/04/22 243 243 240 240 3,259,000
2005/04/21 233 235 230 235 6,033,000
2005/04/20 243 243 236 236 3,457,000
2005/04/19 234 240 233 240 3,753,000
2005/04/18 235 236 230 230 6,749,000
2005/04/15 243 243 240 241 3,801,000
2005/04/14 247 248 244 245 3,570,000
2005/04/13 249 251 247 248 4,297,000
2005/04/12 251 252 245 246 5,443,000
2005/04/11 257 258 251 251 3,678,000
2005/04/08 261 261 257 258 2,777,000
2005/04/07 257 263 256 260 6,561,000
2005/04/06 259 259 255 255 2,904,000
2005/04/05 253 259 253 258 3,786,000
2005/04/04 255 257 253 254 3,602,000
2005/04/01 252 257 251 255 2,912,000
2005/03/31 255 256 252 256 4,853,000
2005/03/30 247 249 246 248 4,282,000
2005/03/29 259 262 252 252 5,592,000
2005/03/28 256 260 255 260 4,938,000
2005/03/25 269 269 263 264 3,437,000
2005/03/24 264 266 261 265 4,695,000
2005/03/23 271 271 264 265 6,710,000
2005/03/22 267 271 266 270 5,676,000
2005/03/18 265 267 264 266 6,561,000
2005/03/17 265 269 263 266 5,356,000
2005/03/16 265 269 264 268 4,744,000
2005/03/15 264 267 263 266 5,330,000
2005/03/14 269 270 265 266 4,355,000
2005/03/11 271 273 270 270 7,359,000
2005/03/10 271 274 271 271 3,463,000
2005/03/09 272 274 270 272 5,582,000
2005/03/08 276 276 271 274 5,336,000
2005/03/07 276 279 275 275 5,764,000
2005/03/04 274 276 272 274 7,768,000
2005/03/03 274 276 273 275 4,788,000
2005/03/02 280 280 274 274 8,440,000
2005/03/01 273 280 272 279 11,074,000
2005/02/28 271 274 268 272 9,122,000
2005/02/25 263 270 263 268 16,536,000
2005/02/24 257 263 257 259 12,278,000
2005/02/23 254 258 254 257 7,251,000
2005/02/22 254 257 253 256 5,369,000
2005/02/21 254 257 253 254 10,099,000
2005/02/18 248 254 247 252 11,771,000
2005/02/17 244 249 243 246 4,139,000
2005/02/16 250 250 244 245 3,564,000
2005/02/15 248 251 247 250 9,781,000
2005/02/14 247 249 246 247 6,656,000
2005/02/10 242 245 240 245 7,124,000
2005/02/09 236 244 235 243 15,914,000
2005/02/08 233 235 232 235 2,418,000
2005/02/07 230 233 230 233 1,442,000
2005/02/04 233 234 230 232 2,511,000
2005/02/03 236 236 234 235 2,289,000
2005/02/02 234 236 233 235 3,665,000
2005/02/01 235 236 231 233 3,828,000
2005/01/31 234 236 232 236 5,969,000
2005/01/28 230 235 229 233 8,385,000
2005/01/27 230 231 228 230 1,683,000
2005/01/26 230 231 228 229 5,045,000
2005/01/25 227 230 225 229 5,105,000
2005/01/24 227 229 225 226 6,734,000
2005/01/21 223 228 222 226 9,846,000
2005/01/20 222 225 221 222 5,222,000
2005/01/19 223 225 222 224 4,748,000
2005/01/18 223 223 221 221 2,565,000
2005/01/17 224 224 222 222 3,286,000
2005/01/14 222 225 221 224 11,524,000
2005/01/13 222 223 219 220 5,898,000
2005/01/12 220 224 219 224 10,982,000
2005/01/11 218 220 217 219 3,918,000
2005/01/07 217 218 216 216 4,097,000
2005/01/06 214 216 213 216 4,135,000
2005/01/05 215 215 213 214 1,969,000
2005/01/04 214 216 214 216 909,000

このページの先頭へ