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
2007/12/28 478 479 469 478 3,979,000
2007/12/27 492 496 482 483 7,529,000
2007/12/26 492 498 485 497 5,247,000
2007/12/25 501 503 487 495 6,524,000
2007/12/21 460 485 459 482 8,751,000
2007/12/20 476 483 460 463 7,696,000
2007/12/19 489 501 467 471 18,621,000
2007/12/18 476 487 470 484 14,647,000
2007/12/17 500 503 482 484 11,221,000
2007/12/14 524 529 501 504 15,959,000
2007/12/13 528 536 519 523 15,377,000
2007/12/12 521 527 517 526 14,173,000
2007/12/11 524 535 521 535 11,079,000
2007/12/10 532 533 512 518 9,937,000
2007/12/07 526 538 524 528 13,512,000
2007/12/06 515 523 507 518 10,369,000
2007/12/05 508 515 500 505 11,937,000
2007/12/04 540 547 514 516 13,974,000
2007/12/03 562 566 535 539 12,811,000
2007/11/30 531 560 531 556 13,502,000
2007/11/29 528 531 523 528 10,309,000
2007/11/28 529 535 514 516 9,619,000
2007/11/27 536 536 511 523 18,763,000
2007/11/26 549 552 535 545 10,195,000
2007/11/22 528 549 520 548 15,191,000
2007/11/21 557 563 535 537 10,551,000
2007/11/20 530 571 523 567 14,156,000
2007/11/19 598 612 555 559 12,148,000
2007/11/16 600 601 589 594 13,132,000
2007/11/15 591 632 590 619 18,329,000
2007/11/14 584 589 574 585 12,290,000
2007/11/13 576 577 556 565 10,883,000
2007/11/12 592 592 564 583 17,687,000
2007/11/09 620 632 609 612 10,760,000
2007/11/08 598 609 588 600 6,897,000
2007/11/07 630 633 612 612 7,664,000
2007/11/06 629 638 602 613 12,741,000
2007/11/05 646 650 623 631 5,913,000
2007/11/02 661 669 652 654 7,377,000
2007/11/01 679 688 677 681 4,439,000
2007/10/31 669 672 657 667 5,990,000
2007/10/30 684 685 664 675 6,823,000
2007/10/29 693 698 684 687 5,677,000
2007/10/26 679 694 671 688 4,750,000
2007/10/25 698 707 671 676 6,406,000
2007/10/24 705 715 696 698 5,894,000
2007/10/23 712 716 698 701 6,573,000
2007/10/22 680 706 674 698 10,191,000
2007/10/19 730 733 716 720 5,973,000
2007/10/18 723 744 720 740 5,721,000
2007/10/17 749 756 716 726 9,119,000
2007/10/16 755 758 741 746 6,903,000
2007/10/15 754 770 747 759 9,553,000
2007/10/12 745 750 734 746 8,839,000
2007/10/11 729 745 727 744 8,201,000
2007/10/10 733 735 726 729 7,333,000
2007/10/09 731 733 712 718 6,208,000
2007/10/05 732 739 728 732 4,399,000
2007/10/04 735 745 728 734 6,441,000
2007/10/03 719 746 719 741 9,476,000
2007/10/02 733 733 723 727 7,268,000
2007/10/01 707 725 706 710 6,186,000
2007/09/28 727 728 710 714 6,758,000
2007/09/27 730 734 720 726 11,027,000
2007/09/26 712 729 710 725 9,483,000
2007/09/25 706 723 698 721 12,831,000
2007/09/21 710 718 699 711 14,150,000
2007/09/20 700 713 699 710 18,922,000
2007/09/19 670 687 664 684 18,263,000
2007/09/18 629 649 629 633 11,508,000
2007/09/14 632 641 627 640 12,726,000
2007/09/13 639 641 624 628 10,608,000
2007/09/12 632 643 626 629 9,166,000
2007/09/11 625 629 605 622 7,701,000
2007/09/10 620 629 615 624 9,093,000
2007/09/07 627 646 626 640 11,891,000
2007/09/06 624 636 610 636 16,608,000
2007/09/05 665 666 641 642 10,311,000
2007/09/04 671 671 654 655 9,825,000
2007/09/03 646 672 645 670 18,827,000
2007/08/31 625 650 621 644 15,469,000
2007/08/30 625 628 619 624 9,620,000
2007/08/29 605 615 595 615 18,280,000
2007/08/28 610 624 608 617 14,171,000
2007/08/27 631 632 608 611 11,428,000
2007/08/24 630 630 614 618 16,982,000
2007/08/23 625 633 619 630 18,652,000
2007/08/22 608 616 594 598 15,753,000
2007/08/21 598 622 591 618 17,452,000
2007/08/20 609 609 580 588 15,848,000
2007/08/17 604 607 554 558 25,245,000
2007/08/16 625 637 596 621 24,419,000
2007/08/15 634 655 629 630 19,692,000
2007/08/14 669 675 643 654 25,203,000
2007/08/13 612 652 612 639 32,960,000
2007/08/10 608 617 571 582 28,817,000
2007/08/09 668 672 610 638 36,348,000
2007/08/08 700 709 661 672 19,135,000
2007/08/07 723 727 696 705 15,908,000
2007/08/06 725 732 718 728 15,053,000
2007/08/03 741 753 729 745 13,581,000
2007/08/02 767 772 719 740 17,465,000
2007/08/01 774 786 753 754 19,578,000
2007/07/31 779 791 752 768 16,176,000
2007/07/30 722 776 718 773 22,669,000
2007/07/27 732 739 723 730 20,462,000
2007/07/26 766 779 760 762 10,480,000
2007/07/25 759 782 757 776 15,591,000
2007/07/24 791 793 765 773 16,044,000
2007/07/23 778 796 776 786 38,735,000
2007/07/20 780 785 772 779 27,209,000
2007/07/19 788 794 766 782 24,087,000
2007/07/18 763 799 763 789 51,947,000
2007/07/17 745 774 741 773 29,099,000
2007/07/13 730 745 726 745 33,286,000
2007/07/12 719 722 704 708 8,495,000
2007/07/11 711 721 709 715 16,037,000
2007/07/10 706 720 703 719 20,974,000
2007/07/09 699 707 696 704 16,021,000
2007/07/06 687 699 685 699 11,596,000
2007/07/05 692 695 683 687 5,681,000
2007/07/04 690 699 686 691 11,184,000
2007/07/03 692 697 681 685 17,946,000
2007/07/02 672 688 668 687 12,763,000
2007/06/29 667 673 661 673 7,997,000
2007/06/28 668 669 655 658 6,992,000
2007/06/27 667 672 660 666 7,821,000
2007/06/26 670 676 665 672 7,952,000
2007/06/25 675 677 668 672 6,100,000
2007/06/22 678 686 670 677 13,465,000
2007/06/21 663 680 661 677 11,230,000
2007/06/20 676 676 664 665 7,914,000
2007/06/19 671 678 667 674 8,585,000
2007/06/18 671 675 666 671 7,933,000
2007/06/15 658 668 655 668 11,085,000
2007/06/14 654 659 643 650 9,148,000
2007/06/13 643 650 637 646 10,350,000
2007/06/12 664 666 646 658 13,844,000
2007/06/11 674 680 645 658 14,721,000
2007/06/08 681 683 663 670 20,248,000
2007/06/07 670 691 669 691 21,974,000
2007/06/06 660 682 659 680 21,957,000
2007/06/05 665 670 655 663 12,965,000
2007/06/04 664 671 660 666 25,045,000
2007/06/01 642 659 638 657 31,548,000
2007/05/31 631 642 629 641 24,280,000
2007/05/30 620 629 620 627 16,373,000
2007/05/29 616 628 613 623 15,183,000
2007/05/28 613 620 608 615 17,082,000
2007/05/25 583 608 581 605 22,252,000
2007/05/24 592 602 588 590 13,885,000
2007/05/23 614 615 590 591 13,944,000
2007/05/22 605 613 598 613 11,054,000
2007/05/21 585 606 580 605 15,562,000
2007/05/18 607 608 584 592 15,307,000
2007/05/17 613 617 607 609 9,526,000
2007/05/16 605 615 597 609 16,307,000
2007/05/15 607 611 598 602 14,859,000
2007/05/14 622 633 617 617 18,158,000
2007/05/11 616 623 608 616 19,053,000
2007/05/10 645 645 622 631 21,528,000
2007/05/09 623 643 620 642 29,101,000
2007/05/08 618 629 617 618 23,737,000
2007/05/07 609 619 605 617 25,788,000
2007/05/02 598 603 585 603 30,156,000
2007/05/01 594 599 593 598 22,094,000
2007/04/27 589 593 585 589 15,899,000
2007/04/26 576 589 576 588 18,550,000
2007/04/25 579 580 569 573 11,897,000
2007/04/24 572 585 571 583 16,363,000
2007/04/23 585 586 571 572 8,916,000
2007/04/20 589 589 573 579 10,212,000
2007/04/19 584 592 577 584 24,503,000
2007/04/18 577 587 576 585 22,844,000
2007/04/17 579 584 572 576 20,122,000
2007/04/16 571 575 566 572 9,389,000
2007/04/13 580 580 562 565 11,579,000
2007/04/12 569 580 568 578 20,781,000
2007/04/11 566 572 561 571 12,407,000
2007/04/10 552 571 550 567 21,688,000
2007/04/09 553 556 546 549 8,599,000
2007/04/06 550 557 546 548 8,405,000
2007/04/05 550 554 548 549 9,418,000
2007/04/04 553 553 546 550 13,297,000
2007/04/03 540 550 533 547 16,199,000
2007/04/02 564 565 534 536 14,283,000
2007/03/30 567 568 552 559 13,252,000
2007/03/29 557 569 554 567 10,905,000
2007/03/28 574 577 562 566 12,194,000
2007/03/27 574 584 570 576 15,455,000
2007/03/26 575 578 573 577 7,522,000
2007/03/23 577 582 568 572 12,588,000
2007/03/22 568 579 565 574 18,678,000
2007/03/20 569 575 556 559 18,714,000
2007/03/19 545 572 541 566 24,852,000
2007/03/16 563 564 546 550 13,646,000
2007/03/15 565 572 559 562 13,195,000
2007/03/14 551 563 550 554 22,032,000
2007/03/13 578 583 568 571 10,757,000
2007/03/12 585 589 579 584 15,409,000
2007/03/09 582 584 575 577 23,954,000
2007/03/08 561 575 553 575 28,588,000
2007/03/07 580 582 553 556 39,581,000
2007/03/06 542 556 536 553 36,178,000
2007/03/05 540 565 513 519 65,199,000
2007/03/02 538 555 526 544 26,739,000
2007/03/01 547 558 526 544 29,545,000
2007/02/28 505 549 504 543 40,043,000
2007/02/27 594 598 570 575 29,786,000
2007/02/26 578 595 577 588 30,365,000
2007/02/23 565 574 556 569 21,218,000
2007/02/22 568 571 555 562 30,052,000
2007/02/21 548 557 537 546 29,697,000
2007/02/20 538 550 533 550 30,870,000
2007/02/19 528 539 528 532 23,245,000
2007/02/16 526 535 522 530 14,937,000
2007/02/15 537 542 525 529 27,604,000
2007/02/14 512 534 511 532 60,171,000
2007/02/13 488 510 487 503 33,449,000
2007/02/09 483 490 482 486 13,819,000
2007/02/08 495 495 479 483 17,536,000
2007/02/07 484 494 483 493 21,538,000
2007/02/06 483 494 479 484 35,840,000
2007/02/05 477 480 466 468 20,623,000
2007/02/02 475 487 473 484 20,428,000
2007/02/01 476 478 469 474 9,887,000
2007/01/31 476 479 473 473 10,282,000
2007/01/30 474 479 468 474 14,517,000
2007/01/29 472 478 467 471 12,342,000
2007/01/26 458 471 457 470 10,911,000
2007/01/25 479 479 467 467 11,492,000
2007/01/24 471 479 468 475 19,064,000
2007/01/23 464 467 461 465 12,605,000
2007/01/22 464 469 461 468 23,413,000
2007/01/19 447 454 445 454 13,321,000
2007/01/18 445 452 443 446 10,150,000
2007/01/17 445 447 439 446 9,301,000
2007/01/16 438 448 435 446 19,508,000
2007/01/15 430 435 424 434 13,883,000
2007/01/12 431 431 425 427 10,048,000
2007/01/11 431 434 424 426 11,819,000
2007/01/10 432 433 425 428 7,242,000
2007/01/09 426 435 425 432 10,422,000
2007/01/05 429 437 426 430 12,038,000
2007/01/04 445 446 435 436 9,504,000

このページの先頭へ