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
2008/12/30 220 224 218 223 2,587,000
2008/12/29 221 224 216 219 6,650,000
2008/12/26 211 221 209 219 11,180,000
2008/12/25 205 208 202 208 3,032,000
2008/12/24 208 209 201 204 6,389,000
2008/12/22 208 214 208 210 7,803,000
2008/12/19 214 216 209 209 9,601,000
2008/12/18 219 224 214 216 10,940,000
2008/12/17 239 242 215 222 19,649,000
2008/12/16 230 237 221 234 14,798,000
2008/12/15 227 239 227 231 13,170,000
2008/12/12 224 232 212 214 17,972,000
2008/12/11 212 231 211 231 19,760,000
2008/12/10 193 213 192 211 13,909,000
2008/12/09 194 198 192 198 12,725,000
2008/12/08 182 187 178 186 5,658,000
2008/12/05 178 180 175 177 5,101,000
2008/12/04 183 185 178 179 5,119,000
2008/12/03 182 184 179 183 5,903,000
2008/12/02 180 183 178 178 8,933,000
2008/12/01 194 199 191 193 8,103,000
2008/11/28 184 193 180 192 10,782,000
2008/11/27 183 188 179 183 11,419,000
2008/11/26 187 188 180 183 9,143,000
2008/11/25 196 199 188 192 10,325,000
2008/11/21 170 186 166 186 10,052,000
2008/11/20 183 185 178 178 6,452,000
2008/11/19 201 203 186 190 8,115,000
2008/11/18 196 203 195 201 5,011,000
2008/11/17 198 206 195 199 5,363,000
2008/11/14 213 215 199 203 8,112,000
2008/11/13 200 205 200 200 6,912,000
2008/11/12 217 219 209 210 7,649,000
2008/11/11 225 229 220 222 8,348,000
2008/11/10 235 244 234 239 8,841,000
2008/11/07 224 231 214 223 7,386,000
2008/11/06 240 241 233 235 6,304,000
2008/11/05 248 252 241 249 10,307,000
2008/11/04 237 239 230 237 8,424,000
2008/10/31 224 231 216 217 10,794,000
2008/10/30 220 239 214 234 16,208,000
2008/10/29 221 222 197 205 12,760,000
2008/10/28 177 205 177 205 13,321,000
2008/10/27 196 202 176 178 11,599,000
2008/10/24 210 210 200 201 8,163,000
2008/10/23 205 215 200 212 9,862,000
2008/10/22 233 234 215 215 12,968,000
2008/10/21 238 246 236 244 9,181,000
2008/10/20 219 226 215 225 7,587,000
2008/10/17 224 226 210 214 8,683,000
2008/10/16 213 216 208 210 10,495,000
2008/10/15 239 241 227 233 9,687,000
2008/10/14 250 250 237 244 11,984,000
2008/10/10 193 208 190 201 13,549,000
2008/10/09 220 233 212 221 18,903,000
2008/10/08 236 241 214 217 10,074,000
2008/10/07 238 252 231 250 12,269,000
2008/10/06 262 265 248 253 10,024,000
2008/10/03 291 292 274 277 10,786,000
2008/10/02 320 320 292 294 8,964,000
2008/10/01 330 331 310 311 8,135,000
2008/09/30 308 328 305 326 9,399,000
2008/09/29 341 352 326 328 5,641,000
2008/09/26 354 361 342 347 6,637,000
2008/09/25 368 370 359 368 4,831,000
2008/09/24 360 374 360 373 7,279,000
2008/09/22 369 381 366 369 8,224,000
2008/09/19 352 361 351 354 8,305,000
2008/09/18 330 337 322 335 11,818,000
2008/09/17 326 331 321 327 5,946,000
2008/09/16 327 334 319 321 6,717,000
2008/09/12 339 346 330 345 9,962,000
2008/09/11 345 350 336 337 6,483,000
2008/09/10 347 354 346 350 11,086,000
2008/09/09 355 361 354 356 7,516,000
2008/09/08 361 368 359 364 7,492,000
2008/09/05 340 355 339 352 10,505,000
2008/09/04 356 357 340 354 8,844,000
2008/09/03 374 374 354 357 6,818,000
2008/09/02 378 384 371 374 4,450,000
2008/09/01 381 387 379 381 3,556,000
2008/08/29 387 391 383 391 5,131,000
2008/08/28 381 382 370 379 4,562,000
2008/08/27 385 389 372 378 6,377,000
2008/08/26 385 385 378 384 4,600,000
2008/08/25 391 394 388 390 3,567,000
2008/08/22 400 401 386 387 5,733,000
2008/08/21 392 399 390 396 5,683,000
2008/08/20 380 392 378 389 8,349,000
2008/08/19 383 384 375 379 5,449,000
2008/08/18 376 393 376 389 8,851,000
2008/08/15 393 395 375 380 10,803,000
2008/08/14 393 408 393 398 8,129,000
2008/08/13 391 406 391 398 13,623,000
2008/08/12 408 409 388 390 13,488,000
2008/08/11 396 413 396 411 5,466,000
2008/08/08 395 405 388 400 6,322,000
2008/08/07 399 411 393 403 5,805,000
2008/08/06 398 400 388 399 6,044,000
2008/08/05 391 399 384 388 6,215,000
2008/08/04 422 423 392 392 7,082,000
2008/08/01 431 431 419 422 3,746,000
2008/07/31 435 439 422 427 5,908,000
2008/07/30 425 433 424 433 3,602,000
2008/07/29 418 422 411 422 4,667,000
2008/07/28 428 432 419 423 6,553,000
2008/07/25 440 440 425 427 5,716,000
2008/07/24 439 447 430 445 6,442,000
2008/07/23 438 446 436 438 4,193,000
2008/07/22 419 439 419 437 5,609,000
2008/07/18 423 431 412 412 5,666,000
2008/07/17 419 422 415 419 5,129,000
2008/07/16 423 428 414 414 6,344,000
2008/07/15 438 443 425 428 5,589,000
2008/07/14 430 454 430 443 7,348,000
2008/07/11 432 441 429 435 7,375,000
2008/07/10 420 438 420 434 6,542,000
2008/07/09 430 438 422 425 7,230,000
2008/07/08 434 435 420 425 6,553,000
2008/07/07 439 442 431 438 4,588,000
2008/07/04 429 441 428 441 5,826,000
2008/07/03 440 441 421 428 11,870,000
2008/07/02 447 452 440 445 4,571,000
2008/07/01 454 464 449 455 4,661,000
2008/06/30 456 459 451 454 7,634,000
2008/06/27 453 458 449 455 4,593,000
2008/06/26 466 472 464 465 4,272,000
2008/06/25 467 471 461 468 4,092,000
2008/06/24 466 474 462 468 3,399,000
2008/06/23 464 475 456 471 5,030,000
2008/06/20 484 485 465 467 6,178,000
2008/06/19 485 490 478 483 4,728,000
2008/06/18 486 492 482 490 5,537,000
2008/06/17 496 496 485 487 6,997,000
2008/06/16 487 498 484 496 3,352,000
2008/06/13 477 488 473 482 12,591,000
2008/06/12 484 484 470 477 8,586,000
2008/06/11 500 500 482 492 9,693,000
2008/06/10 501 504 496 498 6,760,000
2008/06/09 501 504 491 496 7,729,000
2008/06/06 509 517 503 510 15,325,000
2008/06/05 497 504 495 498 6,415,000
2008/06/04 500 501 493 496 5,613,000
2008/06/03 497 505 496 503 6,485,000
2008/06/02 507 508 497 500 6,797,000
2008/05/30 499 506 495 505 5,701,000
2008/05/29 493 501 489 497 5,877,000
2008/05/28 501 505 490 490 6,202,000
2008/05/27 510 513 505 510 4,411,000
2008/05/26 513 518 506 507 5,223,000
2008/05/23 531 533 519 522 6,730,000
2008/05/22 525 542 512 540 7,819,000
2008/05/21 547 550 534 539 8,328,000
2008/05/20 545 555 545 553 9,188,000
2008/05/19 545 549 542 543 9,847,000
2008/05/16 535 543 530 539 17,511,000
2008/05/15 515 531 514 527 16,244,000
2008/05/14 493 511 490 511 17,584,000
2008/05/13 471 497 468 493 14,458,000
2008/05/12 473 476 464 468 4,202,000
2008/05/09 491 491 477 477 5,029,000
2008/05/08 490 496 485 488 4,657,000
2008/05/07 496 499 489 494 7,507,000
2008/05/02 488 493 487 487 5,028,000
2008/05/01 490 494 481 483 5,106,000
2008/04/30 493 501 488 493 6,375,000
2008/04/28 499 504 491 497 6,279,000
2008/04/25 495 502 494 498 6,221,000
2008/04/24 500 503 486 492 6,183,000
2008/04/23 498 508 496 501 5,093,000
2008/04/22 500 507 496 500 6,874,000
2008/04/21 501 506 499 500 5,628,000
2008/04/18 489 497 489 496 5,511,000
2008/04/17 493 494 484 487 6,863,000
2008/04/16 490 497 481 484 8,500,000
2008/04/15 481 494 478 491 12,840,000
2008/04/14 471 481 470 478 8,039,000
2008/04/11 474 484 469 484 8,993,000
2008/04/10 470 478 462 470 9,411,000
2008/04/09 479 484 462 468 6,658,000
2008/04/08 473 487 470 478 9,615,000
2008/04/07 466 475 454 473 9,964,000
2008/04/04 464 467 453 461 5,735,000
2008/04/03 451 471 448 468 14,429,000
2008/04/02 453 456 450 453 11,425,000
2008/04/01 430 438 426 433 6,023,000
2008/03/31 454 454 425 433 8,643,000
2008/03/28 450 457 446 454 5,255,000
2008/03/27 445 455 440 450 8,757,000
2008/03/26 436 447 436 447 8,376,000
2008/03/25 430 436 426 434 7,080,000
2008/03/24 420 436 419 425 7,361,000
2008/03/21 418 422 409 415 8,965,000
2008/03/19 421 434 421 426 10,500,000
2008/03/18 419 421 405 413 10,161,000
2008/03/17 419 431 406 423 16,707,000
2008/03/14 444 451 422 434 17,346,000
2008/03/13 439 449 432 440 14,669,000
2008/03/12 460 460 436 438 11,507,000
2008/03/11 411 442 411 437 13,027,000
2008/03/10 449 454 421 425 10,438,000
2008/03/07 460 477 460 462 9,516,000
2008/03/06 481 491 478 480 10,017,000
2008/03/05 464 474 452 471 10,666,000
2008/03/04 475 478 456 466 11,401,000
2008/03/03 476 478 465 465 10,269,000
2008/02/29 506 515 492 499 13,784,000
2008/02/28 495 516 493 514 16,897,000
2008/02/27 514 517 495 502 13,320,000
2008/02/26 506 520 506 508 17,749,000
2008/02/25 510 513 499 501 17,111,000
2008/02/22 488 512 488 500 33,166,000
2008/02/21 479 507 473 498 47,100,000
2008/02/20 477 492 471 474 27,156,000
2008/02/19 473 474 459 469 11,662,000
2008/02/18 462 474 460 468 8,750,000
2008/02/15 445 462 437 462 16,304,000
2008/02/14 440 458 437 455 16,942,000
2008/02/13 421 428 418 424 9,810,000
2008/02/12 402 416 399 406 9,274,000
2008/02/08 426 430 398 401 10,601,000
2008/02/07 420 426 408 421 10,239,000
2008/02/06 435 438 417 421 11,450,000
2008/02/05 449 465 448 455 10,673,000
2008/02/04 463 467 445 448 14,381,000
2008/02/01 439 458 437 453 15,693,000
2008/01/31 421 434 412 434 9,803,000
2008/01/30 435 449 424 431 13,973,000
2008/01/29 430 437 424 431 9,246,000
2008/01/28 430 434 409 412 14,494,000
2008/01/25 416 437 416 436 15,103,000
2008/01/24 400 408 394 405 14,396,000
2008/01/23 383 396 376 385 13,393,000
2008/01/22 382 387 364 368 15,331,000
2008/01/21 428 431 404 405 13,047,000
2008/01/18 399 434 399 429 15,432,000
2008/01/17 411 419 399 415 18,356,000
2008/01/16 406 426 404 409 14,536,000
2008/01/15 435 444 422 422 13,192,000
2008/01/11 448 459 434 437 13,441,000
2008/01/10 457 460 447 448 12,520,000
2008/01/09 445 465 436 462 16,603,000
2008/01/08 438 460 434 455 16,721,000
2008/01/07 458 458 435 443 15,717,000
2008/01/04 473 482 463 468 9,159,000

このページの先頭へ