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 |
---|---|---|---|---|---|
2017/12/29 | 4,010 | 4,060 | 4,005 | 4,010 | 778,600 |
2017/12/28 | 3,985 | 4,010 | 3,965 | 3,970 | 824,500 |
2017/12/27 | 3,900 | 3,990 | 3,900 | 3,985 | 799,500 |
2017/12/26 | 3,925 | 3,935 | 3,885 | 3,890 | 561,800 |
2017/12/25 | 3,945 | 3,960 | 3,910 | 3,925 | 463,300 |
2017/12/22 | 3,890 | 3,945 | 3,885 | 3,945 | 738,400 |
2017/12/21 | 3,880 | 3,890 | 3,850 | 3,875 | 682,800 |
2017/12/20 | 3,790 | 3,870 | 3,770 | 3,860 | 1,106,000 |
2017/12/19 | 3,785 | 3,840 | 3,785 | 3,825 | 1,241,300 |
2017/12/18 | 3,735 | 3,775 | 3,730 | 3,770 | 742,200 |
2017/12/15 | 3,745 | 3,750 | 3,700 | 3,715 | 901,000 |
2017/12/14 | 3,750 | 3,770 | 3,730 | 3,745 | 790,100 |
2017/12/13 | 3,770 | 3,790 | 3,715 | 3,725 | 1,279,800 |
2017/12/12 | 3,735 | 3,750 | 3,715 | 3,740 | 779,500 |
2017/12/11 | 3,730 | 3,740 | 3,710 | 3,735 | 732,300 |
2017/12/08 | 3,650 | 3,730 | 3,650 | 3,730 | 1,232,500 |
2017/12/07 | 3,690 | 3,700 | 3,660 | 3,670 | 1,176,100 |
2017/12/06 | 3,700 | 3,705 | 3,645 | 3,670 | 1,466,400 |
2017/12/05 | 3,680 | 3,735 | 3,670 | 3,730 | 893,200 |
2017/12/04 | 3,750 | 3,750 | 3,665 | 3,675 | 1,738,200 |
2017/12/01 | 3,770 | 3,770 | 3,695 | 3,735 | 1,498,900 |
2017/11/30 | 3,740 | 3,755 | 3,715 | 3,750 | 1,610,200 |
2017/11/29 | 3,680 | 3,720 | 3,670 | 3,710 | 1,450,600 |
2017/11/28 | 3,685 | 3,685 | 3,640 | 3,645 | 1,528,800 |
2017/11/27 | 3,805 | 3,845 | 3,670 | 3,685 | 3,732,200 |
2017/11/24 | 3,650 | 3,790 | 3,635 | 3,760 | 6,039,100 |
2017/11/22 | 4,105 | 4,115 | 4,075 | 4,090 | 646,500 |
2017/11/21 | 4,090 | 4,105 | 4,055 | 4,065 | 664,400 |
2017/11/20 | 4,045 | 4,095 | 4,000 | 4,005 | 737,000 |
2017/11/17 | 4,125 | 4,125 | 4,035 | 4,045 | 754,900 |
2017/11/16 | 4,080 | 4,090 | 4,025 | 4,065 | 1,050,100 |
2017/11/15 | 4,160 | 4,165 | 4,100 | 4,105 | 1,112,300 |
2017/11/14 | 4,190 | 4,250 | 4,165 | 4,225 | 707,400 |
2017/11/13 | 4,245 | 4,245 | 4,190 | 4,195 | 801,600 |
2017/11/10 | 4,230 | 4,285 | 4,215 | 4,245 | 1,186,400 |
2017/11/09 | 4,530 | 4,530 | 4,280 | 4,340 | 2,657,900 |
2017/11/08 | 4,475 | 4,605 | 4,440 | 4,580 | 1,423,400 |
2017/11/07 | 4,400 | 4,485 | 4,395 | 4,480 | 671,300 |
2017/11/06 | 4,410 | 4,420 | 4,360 | 4,375 | 534,300 |
2017/11/02 | 4,355 | 4,420 | 4,350 | 4,400 | 659,300 |
2017/11/01 | 4,300 | 4,350 | 4,280 | 4,335 | 593,100 |
2017/10/31 | 4,280 | 4,300 | 4,250 | 4,290 | 507,700 |
2017/10/30 | 4,270 | 4,300 | 4,245 | 4,295 | 698,500 |
2017/10/27 | 4,250 | 4,270 | 4,225 | 4,270 | 516,800 |
2017/10/26 | 4,225 | 4,240 | 4,200 | 4,235 | 428,800 |
2017/10/25 | 4,225 | 4,300 | 4,225 | 4,250 | 921,700 |
2017/10/24 | 4,190 | 4,220 | 4,160 | 4,200 | 700,600 |
2017/10/23 | 4,145 | 4,195 | 4,130 | 4,170 | 704,400 |
2017/10/20 | 4,115 | 4,115 | 4,080 | 4,100 | 537,600 |
2017/10/19 | 4,050 | 4,095 | 4,045 | 4,090 | 514,600 |
2017/10/18 | 4,060 | 4,060 | 4,005 | 4,050 | 496,700 |
2017/10/17 | 4,050 | 4,135 | 4,050 | 4,075 | 827,300 |
2017/10/16 | 3,990 | 4,030 | 3,985 | 4,015 | 577,800 |
2017/10/13 | 3,950 | 3,995 | 3,915 | 3,985 | 674,200 |
2017/10/12 | 4,005 | 4,010 | 3,945 | 3,945 | 539,300 |
2017/10/11 | 3,985 | 4,030 | 3,985 | 4,010 | 898,600 |
2017/10/10 | 3,950 | 3,985 | 3,935 | 3,970 | 630,600 |
2017/10/06 | 3,885 | 3,950 | 3,885 | 3,940 | 632,800 |
2017/10/05 | 3,910 | 3,915 | 3,870 | 3,875 | 546,100 |
2017/10/04 | 3,950 | 3,980 | 3,930 | 3,930 | 662,000 |
2017/10/03 | 3,885 | 3,920 | 3,875 | 3,915 | 515,500 |
2017/10/02 | 3,885 | 3,920 | 3,880 | 3,880 | 402,900 |
2017/09/29 | 3,900 | 3,910 | 3,880 | 3,890 | 480,500 |
2017/09/28 | 3,910 | 3,920 | 3,860 | 3,900 | 667,400 |
2017/09/27 | 3,880 | 3,925 | 3,875 | 3,895 | 436,600 |
2017/09/26 | 3,845 | 3,915 | 3,840 | 3,900 | 815,200 |
2017/09/25 | 3,815 | 3,840 | 3,800 | 3,820 | 569,300 |
2017/09/22 | 3,870 | 3,875 | 3,770 | 3,800 | 1,094,300 |
2017/09/21 | 3,960 | 3,965 | 3,870 | 3,875 | 768,200 |
2017/09/20 | 3,970 | 3,995 | 3,935 | 3,935 | 651,400 |
2017/09/19 | 3,885 | 3,975 | 3,880 | 3,970 | 840,700 |
2017/09/15 | 3,900 | 3,925 | 3,835 | 3,835 | 972,700 |
2017/09/14 | 3,890 | 3,950 | 3,850 | 3,885 | 899,100 |
2017/09/13 | 3,940 | 3,980 | 3,935 | 3,955 | 617,400 |
2017/09/12 | 3,915 | 3,940 | 3,910 | 3,915 | 657,200 |
2017/09/11 | 3,910 | 3,920 | 3,880 | 3,885 | 592,000 |
2017/09/08 | 3,910 | 3,935 | 3,875 | 3,900 | 896,600 |
2017/09/07 | 3,990 | 4,030 | 3,965 | 3,965 | 814,300 |
2017/09/06 | 3,930 | 3,985 | 3,905 | 3,975 | 548,400 |
2017/09/05 | 3,975 | 4,025 | 3,945 | 3,955 | 700,100 |
2017/09/04 | 3,995 | 4,010 | 3,960 | 3,975 | 562,800 |
2017/09/01 | 3,980 | 4,010 | 3,965 | 4,005 | 782,400 |
2017/08/31 | 3,955 | 3,975 | 3,920 | 3,945 | 866,800 |
2017/08/30 | 3,920 | 3,990 | 3,920 | 3,980 | 730,900 |
2017/08/29 | 3,950 | 3,995 | 3,925 | 3,935 | 815,600 |
2017/08/28 | 3,900 | 3,945 | 3,895 | 3,930 | 881,500 |
2017/08/25 | 3,800 | 3,890 | 3,795 | 3,880 | 672,200 |
2017/08/24 | 3,790 | 3,800 | 3,760 | 3,770 | 504,400 |
2017/08/23 | 3,845 | 3,855 | 3,790 | 3,805 | 746,000 |
2017/08/22 | 3,760 | 3,820 | 3,745 | 3,805 | 858,100 |
2017/08/21 | 3,700 | 3,765 | 3,700 | 3,745 | 861,600 |
2017/08/18 | 3,685 | 3,690 | 3,650 | 3,665 | 685,200 |
2017/08/17 | 3,760 | 3,770 | 3,730 | 3,735 | 704,600 |
2017/08/16 | 3,720 | 3,725 | 3,675 | 3,690 | 587,800 |
2017/08/15 | 3,785 | 3,790 | 3,715 | 3,730 | 698,700 |
2017/08/14 | 3,825 | 3,840 | 3,755 | 3,780 | 841,100 |
2017/08/10 | 3,870 | 3,930 | 3,855 | 3,880 | 887,100 |
2017/08/09 | 3,910 | 3,935 | 3,825 | 3,870 | 2,152,700 |
2017/08/08 | 3,710 | 3,730 | 3,670 | 3,700 | 507,400 |
2017/08/07 | 3,685 | 3,700 | 3,670 | 3,695 | 385,500 |
2017/08/04 | 3,655 | 3,675 | 3,630 | 3,670 | 339,500 |
2017/08/03 | 3,650 | 3,670 | 3,605 | 3,670 | 575,300 |
2017/08/02 | 3,650 | 3,665 | 3,615 | 3,645 | 812,900 |
2017/08/01 | 3,720 | 3,725 | 3,630 | 3,675 | 807,600 |
2017/07/31 | 3,700 | 3,735 | 3,695 | 3,710 | 732,100 |
2017/07/28 | 3,665 | 3,730 | 3,655 | 3,700 | 988,800 |
2017/07/27 | 3,650 | 3,680 | 3,625 | 3,670 | 1,154,000 |
2017/07/26 | 3,645 | 3,665 | 3,600 | 3,625 | 1,325,900 |
2017/07/25 | 3,460 | 3,500 | 3,455 | 3,490 | 464,600 |
2017/07/24 | 3,450 | 3,470 | 3,430 | 3,460 | 455,100 |
2017/07/21 | 3,500 | 3,510 | 3,450 | 3,470 | 674,500 |
2017/07/20 | 3,500 | 3,530 | 3,480 | 3,520 | 627,200 |
2017/07/19 | 3,495 | 3,510 | 3,470 | 3,490 | 534,400 |
2017/07/18 | 3,495 | 3,525 | 3,485 | 3,515 | 757,000 |
2017/07/14 | 3,460 | 3,525 | 3,450 | 3,485 | 809,700 |
2017/07/13 | 3,410 | 3,450 | 3,375 | 3,440 | 795,300 |
2017/07/12 | 3,415 | 3,425 | 3,375 | 3,415 | 561,200 |
2017/07/11 | 3,440 | 3,470 | 3,405 | 3,415 | 688,500 |
2017/07/10 | 3,425 | 3,450 | 3,410 | 3,425 | 494,800 |
2017/07/07 | 3,365 | 3,420 | 3,350 | 3,400 | 762,300 |
2017/07/06 | 3,420 | 3,440 | 3,405 | 3,425 | 679,700 |
2017/07/05 | 3,370 | 3,435 | 3,370 | 3,435 | 720,300 |
2017/07/04 | 3,430 | 3,445 | 3,360 | 3,380 | 810,800 |
2017/07/03 | 3,415 | 3,440 | 3,360 | 3,420 | 882,400 |
2017/06/30 | 3,295 | 3,415 | 3,290 | 3,400 | 1,413,100 |
2017/06/29 | 3,300 | 3,340 | 3,290 | 3,320 | 951,900 |
2017/06/28 | 3,240 | 3,295 | 3,235 | 3,255 | 823,400 |
2017/06/27 | 3,165 | 3,225 | 3,160 | 3,200 | 560,300 |
2017/06/26 | 3,160 | 3,185 | 3,140 | 3,140 | 405,500 |
2017/06/23 | 3,135 | 3,135 | 3,115 | 3,130 | 382,200 |
2017/06/22 | 3,130 | 3,145 | 3,100 | 3,105 | 389,600 |
2017/06/21 | 3,105 | 3,120 | 3,070 | 3,115 | 810,000 |
2017/06/20 | 3,150 | 3,185 | 3,145 | 3,160 | 599,900 |
2017/06/19 | 3,110 | 3,130 | 3,090 | 3,110 | 424,300 |
2017/06/16 | 3,105 | 3,170 | 3,095 | 3,115 | 1,074,100 |
2017/06/15 | 3,160 | 3,160 | 3,080 | 3,095 | 838,400 |
2017/06/14 | 3,200 | 3,205 | 3,155 | 3,170 | 580,200 |
2017/06/13 | 3,210 | 3,220 | 3,175 | 3,200 | 787,200 |
2017/06/12 | 3,245 | 3,325 | 3,235 | 3,250 | 769,500 |
2017/06/09 | 3,190 | 3,240 | 3,185 | 3,225 | 697,400 |
2017/06/08 | 3,220 | 3,235 | 3,185 | 3,190 | 632,100 |
2017/06/07 | 3,115 | 3,215 | 3,115 | 3,200 | 965,900 |
2017/06/06 | 3,100 | 3,130 | 3,085 | 3,110 | 1,007,200 |
2017/06/05 | 3,190 | 3,195 | 3,110 | 3,125 | 1,271,500 |
2017/06/02 | 3,135 | 3,250 | 3,135 | 3,245 | 1,332,000 |
2017/06/01 | 3,105 | 3,125 | 3,080 | 3,100 | 925,200 |
2017/05/31 | 3,120 | 3,140 | 3,105 | 3,125 | 777,300 |
2017/05/30 | 3,105 | 3,145 | 3,080 | 3,145 | 475,500 |
2017/05/29 | 3,155 | 3,155 | 3,100 | 3,105 | 539,800 |
2017/05/26 | 3,150 | 3,180 | 3,140 | 3,150 | 565,500 |
2017/05/25 | 3,155 | 3,165 | 3,125 | 3,150 | 661,600 |
2017/05/24 | 3,210 | 3,230 | 3,170 | 3,190 | 457,700 |
2017/05/23 | 3,185 | 3,195 | 3,165 | 3,170 | 455,300 |
2017/05/22 | 3,210 | 3,220 | 3,185 | 3,205 | 621,000 |
2017/05/19 | 3,140 | 3,170 | 3,115 | 3,165 | 946,700 |
2017/05/18 | 3,110 | 3,150 | 3,110 | 3,150 | 1,004,200 |
2017/05/17 | 3,180 | 3,180 | 3,150 | 3,155 | 664,100 |
2017/05/16 | 3,185 | 3,220 | 3,175 | 3,205 | 642,200 |
2017/05/15 | 3,225 | 3,230 | 3,125 | 3,155 | 1,462,800 |
2017/05/12 | 3,355 | 3,365 | 3,225 | 3,255 | 1,134,000 |
2017/05/11 | 3,395 | 3,400 | 3,370 | 3,390 | 486,100 |
2017/05/10 | 3,370 | 3,420 | 3,350 | 3,350 | 922,500 |
2017/05/09 | 3,410 | 3,410 | 3,340 | 3,360 | 835,600 |
2017/05/08 | 3,435 | 3,450 | 3,410 | 3,425 | 989,700 |
2017/05/02 | 3,355 | 3,425 | 3,355 | 3,400 | 638,400 |
2017/05/01 | 3,315 | 3,365 | 3,305 | 3,350 | 489,900 |
2017/04/28 | 3,335 | 3,355 | 3,300 | 3,315 | 676,600 |
2017/04/27 | 3,350 | 3,360 | 3,320 | 3,350 | 694,800 |
2017/04/26 | 3,370 | 3,390 | 3,335 | 3,370 | 697,500 |
2017/04/25 | 3,225 | 3,325 | 3,225 | 3,310 | 886,400 |
2017/04/24 | 3,240 | 3,255 | 3,195 | 3,200 | 636,700 |
2017/04/21 | 3,235 | 3,245 | 3,185 | 3,200 | 965,700 |
2017/04/20 | 3,160 | 3,210 | 3,135 | 3,175 | 757,200 |
2017/04/19 | 3,165 | 3,180 | 3,110 | 3,165 | 797,200 |
2017/04/18 | 3,225 | 3,270 | 3,205 | 3,215 | 604,300 |
2017/04/17 | 3,185 | 3,210 | 3,125 | 3,200 | 782,200 |
2017/04/14 | 3,180 | 3,210 | 3,135 | 3,200 | 878,600 |
2017/04/13 | 3,205 | 3,215 | 3,140 | 3,190 | 946,300 |
2017/04/12 | 3,245 | 3,260 | 3,220 | 3,245 | 609,500 |
2017/04/11 | 3,220 | 3,280 | 3,205 | 3,280 | 669,700 |
2017/04/10 | 3,260 | 3,270 | 3,225 | 3,255 | 737,100 |
2017/04/07 | 3,225 | 3,255 | 3,185 | 3,210 | 1,372,300 |
2017/04/06 | 3,200 | 3,250 | 3,185 | 3,200 | 1,201,000 |
2017/04/05 | 3,260 | 3,270 | 3,225 | 3,260 | 923,100 |
2017/04/04 | 3,275 | 3,275 | 3,205 | 3,235 | 1,373,100 |
2017/04/03 | 3,370 | 3,370 | 3,260 | 3,315 | 1,214,900 |
2017/03/31 | 3,360 | 3,455 | 3,355 | 3,370 | 1,309,700 |
2017/03/30 | 3,365 | 3,410 | 3,350 | 3,355 | 921,400 |
2017/03/29 | 3,400 | 3,435 | 3,380 | 3,390 | 670,700 |
2017/03/28 | 3,410 | 3,450 | 3,395 | 3,400 | 835,100 |
2017/03/27 | 3,435 | 3,435 | 3,365 | 3,380 | 993,400 |
2017/03/24 | 3,450 | 3,500 | 3,435 | 3,470 | 633,000 |
2017/03/23 | 3,455 | 3,490 | 3,435 | 3,475 | 871,800 |
2017/03/22 | 3,500 | 3,505 | 3,440 | 3,460 | 962,300 |
2017/03/21 | 3,600 | 3,615 | 3,560 | 3,570 | 762,600 |
2017/03/17 | 3,650 | 3,655 | 3,620 | 3,625 | 709,100 |
2017/03/16 | 3,640 | 3,675 | 3,640 | 3,665 | 625,800 |
2017/03/15 | 3,625 | 3,640 | 3,610 | 3,635 | 556,500 |
2017/03/14 | 3,680 | 3,700 | 3,625 | 3,625 | 679,900 |
2017/03/13 | 3,635 | 3,645 | 3,590 | 3,645 | 1,010,200 |
2017/03/10 | 3,705 | 3,710 | 3,640 | 3,660 | 1,107,900 |
2017/03/09 | 3,740 | 3,740 | 3,680 | 3,700 | 607,900 |
2017/03/08 | 3,740 | 3,760 | 3,685 | 3,710 | 758,900 |
2017/03/07 | 3,740 | 3,760 | 3,725 | 3,750 | 505,600 |
2017/03/06 | 3,745 | 3,780 | 3,740 | 3,765 | 371,900 |
2017/03/03 | 3,765 | 3,785 | 3,735 | 3,755 | 700,600 |
2017/03/02 | 3,760 | 3,845 | 3,760 | 3,810 | 996,400 |
2017/03/01 | 3,755 | 3,755 | 3,660 | 3,700 | 1,462,800 |
2017/02/28 | 3,715 | 3,785 | 3,715 | 3,730 | 985,100 |
2017/02/27 | 3,685 | 3,715 | 3,640 | 3,700 | 833,600 |
2017/02/24 | 3,835 | 3,840 | 3,705 | 3,720 | 1,288,000 |
2017/02/23 | 3,915 | 3,925 | 3,850 | 3,895 | 641,500 |
2017/02/22 | 3,905 | 3,945 | 3,890 | 3,925 | 766,700 |
2017/02/21 | 3,850 | 3,880 | 3,845 | 3,875 | 447,100 |
2017/02/20 | 3,835 | 3,855 | 3,805 | 3,840 | 423,200 |
2017/02/17 | 3,860 | 3,860 | 3,805 | 3,830 | 482,400 |
2017/02/16 | 3,900 | 3,900 | 3,830 | 3,875 | 580,300 |
2017/02/15 | 3,865 | 3,935 | 3,860 | 3,910 | 831,800 |
2017/02/14 | 3,820 | 3,910 | 3,815 | 3,845 | 1,168,600 |
2017/02/13 | 3,680 | 3,820 | 3,655 | 3,800 | 1,347,600 |
2017/02/10 | 3,605 | 3,615 | 3,535 | 3,595 | 1,914,300 |
2017/02/09 | 3,815 | 3,855 | 3,735 | 3,745 | 880,500 |
2017/02/08 | 3,810 | 3,830 | 3,790 | 3,825 | 416,000 |
2017/02/07 | 3,800 | 3,830 | 3,785 | 3,815 | 626,200 |
2017/02/06 | 3,850 | 3,870 | 3,805 | 3,815 | 524,400 |
2017/02/03 | 3,825 | 3,865 | 3,815 | 3,825 | 663,700 |
2017/02/02 | 3,890 | 3,895 | 3,780 | 3,790 | 709,300 |
2017/02/01 | 3,815 | 3,885 | 3,790 | 3,875 | 665,700 |
2017/01/31 | 3,905 | 3,925 | 3,845 | 3,855 | 842,700 |
2017/01/30 | 3,970 | 3,995 | 3,930 | 3,960 | 699,900 |
2017/01/27 | 4,020 | 4,020 | 3,955 | 3,995 | 626,500 |
2017/01/26 | 3,980 | 4,030 | 3,975 | 4,020 | 1,054,300 |
2017/01/25 | 3,880 | 3,940 | 3,880 | 3,930 | 781,400 |
2017/01/24 | 3,825 | 3,850 | 3,805 | 3,810 | 484,600 |
2017/01/23 | 3,850 | 3,870 | 3,795 | 3,830 | 880,300 |
2017/01/20 | 3,760 | 3,830 | 3,760 | 3,825 | 690,100 |
2017/01/19 | 3,745 | 3,785 | 3,730 | 3,760 | 619,100 |
2017/01/18 | 3,660 | 3,735 | 3,630 | 3,735 | 696,700 |
2017/01/17 | 3,675 | 3,735 | 3,645 | 3,685 | 622,700 |
2017/01/16 | 3,725 | 3,740 | 3,665 | 3,675 | 527,700 |
2017/01/13 | 3,700 | 3,750 | 3,700 | 3,745 | 915,400 |
2017/01/12 | 3,740 | 3,775 | 3,705 | 3,720 | 684,300 |
2017/01/11 | 3,720 | 3,775 | 3,715 | 3,750 | 1,004,000 |
2017/01/10 | 3,690 | 3,695 | 3,605 | 3,650 | 861,600 |
2017/01/06 | 3,690 | 3,710 | 3,645 | 3,670 | 799,800 |
2017/01/05 | 3,770 | 3,815 | 3,705 | 3,725 | 876,400 |
2017/01/04 | 3,625 | 3,725 | 3,615 | 3,725 | 931,200 |