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 |
---|---|---|---|---|---|
2020/12/30 | 2,210 | 2,210 | 2,160 | 2,170 | 736,800 |
2020/12/29 | 2,234 | 2,246 | 2,210 | 2,218 | 487,000 |
2020/12/28 | 2,220 | 2,236 | 2,183 | 2,213 | 591,800 |
2020/12/25 | 2,257 | 2,265 | 2,206 | 2,223 | 725,200 |
2020/12/24 | 2,235 | 2,268 | 2,228 | 2,254 | 640,900 |
2020/12/23 | 2,254 | 2,264 | 2,172 | 2,185 | 599,200 |
2020/12/22 | 2,280 | 2,310 | 2,250 | 2,256 | 913,200 |
2020/12/21 | 2,289 | 2,309 | 2,255 | 2,305 | 787,800 |
2020/12/18 | 2,233 | 2,292 | 2,222 | 2,251 | 1,687,200 |
2020/12/17 | 2,296 | 2,338 | 2,259 | 2,285 | 1,937,100 |
2020/12/16 | 2,140 | 2,197 | 2,127 | 2,196 | 819,900 |
2020/12/15 | 2,100 | 2,122 | 2,077 | 2,120 | 627,600 |
2020/12/14 | 2,130 | 2,147 | 2,106 | 2,117 | 594,700 |
2020/12/11 | 2,097 | 2,129 | 2,086 | 2,129 | 909,200 |
2020/12/10 | 2,082 | 2,091 | 2,067 | 2,069 | 708,000 |
2020/12/09 | 2,033 | 2,088 | 2,033 | 2,081 | 890,200 |
2020/12/08 | 2,038 | 2,066 | 2,025 | 2,027 | 993,400 |
2020/12/07 | 2,090 | 2,107 | 2,032 | 2,041 | 993,300 |
2020/12/04 | 2,092 | 2,104 | 2,041 | 2,051 | 1,012,700 |
2020/12/03 | 2,042 | 2,112 | 2,023 | 2,104 | 967,600 |
2020/12/02 | 2,050 | 2,065 | 2,018 | 2,044 | 1,269,700 |
2020/12/01 | 1,976 | 2,032 | 1,966 | 2,025 | 1,312,000 |
2020/11/30 | 2,070 | 2,076 | 1,957 | 1,982 | 9,379,800 |
2020/11/27 | 2,050 | 2,084 | 2,033 | 2,083 | 1,221,400 |
2020/11/26 | 2,030 | 2,048 | 2,016 | 2,037 | 748,600 |
2020/11/25 | 2,040 | 2,090 | 2,032 | 2,053 | 1,315,700 |
2020/11/24 | 2,000 | 2,022 | 1,993 | 2,000 | 1,298,900 |
2020/11/20 | 1,956 | 1,987 | 1,947 | 1,977 | 986,100 |
2020/11/19 | 1,990 | 2,009 | 1,955 | 1,978 | 1,099,500 |
2020/11/18 | 2,033 | 2,033 | 1,997 | 1,997 | 798,400 |
2020/11/17 | 2,032 | 2,059 | 2,007 | 2,059 | 758,000 |
2020/11/16 | 2,060 | 2,065 | 2,008 | 2,030 | 925,200 |
2020/11/13 | 2,005 | 2,020 | 1,989 | 2,014 | 723,200 |
2020/11/12 | 2,050 | 2,075 | 2,009 | 2,035 | 726,400 |
2020/11/11 | 2,070 | 2,095 | 2,048 | 2,078 | 1,188,800 |
2020/11/10 | 2,032 | 2,066 | 1,998 | 2,036 | 1,276,500 |
2020/11/09 | 1,954 | 1,976 | 1,934 | 1,960 | 629,400 |
2020/11/06 | 1,930 | 1,951 | 1,910 | 1,934 | 880,100 |
2020/11/05 | 1,900 | 1,908 | 1,853 | 1,901 | 1,202,300 |
2020/11/04 | 1,940 | 1,949 | 1,900 | 1,903 | 1,292,400 |
2020/11/02 | 1,942 | 1,980 | 1,942 | 1,967 | 748,200 |
2020/10/30 | 1,946 | 1,955 | 1,904 | 1,909 | 831,400 |
2020/10/29 | 1,883 | 1,940 | 1,883 | 1,937 | 661,100 |
2020/10/28 | 1,939 | 1,949 | 1,907 | 1,923 | 717,200 |
2020/10/27 | 1,984 | 1,987 | 1,960 | 1,967 | 691,500 |
2020/10/26 | 1,959 | 1,996 | 1,951 | 1,996 | 658,200 |
2020/10/23 | 1,967 | 1,983 | 1,950 | 1,981 | 613,200 |
2020/10/22 | 1,967 | 1,988 | 1,945 | 1,951 | 686,700 |
2020/10/21 | 1,892 | 1,955 | 1,892 | 1,955 | 680,100 |
2020/10/20 | 1,900 | 1,915 | 1,873 | 1,880 | 696,600 |
2020/10/19 | 1,872 | 1,926 | 1,872 | 1,923 | 788,900 |
2020/10/16 | 1,893 | 1,899 | 1,865 | 1,865 | 766,600 |
2020/10/15 | 1,955 | 1,961 | 1,894 | 1,897 | 1,037,300 |
2020/10/14 | 2,001 | 2,006 | 1,943 | 1,948 | 999,300 |
2020/10/13 | 2,027 | 2,028 | 1,991 | 2,023 | 622,100 |
2020/10/12 | 2,033 | 2,054 | 2,016 | 2,040 | 646,200 |
2020/10/09 | 2,040 | 2,057 | 2,024 | 2,040 | 904,600 |
2020/10/08 | 2,068 | 2,080 | 2,036 | 2,044 | 756,000 |
2020/10/07 | 2,040 | 2,065 | 2,019 | 2,054 | 781,000 |
2020/10/06 | 2,045 | 2,084 | 2,043 | 2,068 | 907,900 |
2020/10/05 | 1,982 | 2,031 | 1,979 | 2,018 | 1,308,400 |
2020/10/02 | 2,001 | 2,015 | 1,941 | 1,954 | 1,773,300 |
2020/09/30 | 2,162 | 2,167 | 2,070 | 2,070 | 1,210,700 |
2020/09/29 | 2,150 | 2,160 | 2,115 | 2,152 | 656,900 |
2020/09/28 | 2,125 | 2,166 | 2,102 | 2,162 | 680,600 |
2020/09/25 | 2,161 | 2,169 | 2,096 | 2,102 | 1,019,200 |
2020/09/24 | 2,150 | 2,165 | 2,112 | 2,122 | 677,600 |
2020/09/23 | 2,201 | 2,203 | 2,172 | 2,183 | 559,600 |
2020/09/18 | 2,232 | 2,254 | 2,222 | 2,229 | 560,600 |
2020/09/17 | 2,252 | 2,283 | 2,216 | 2,220 | 623,700 |
2020/09/16 | 2,292 | 2,300 | 2,253 | 2,256 | 510,400 |
2020/09/15 | 2,335 | 2,344 | 2,294 | 2,308 | 603,500 |
2020/09/14 | 2,321 | 2,357 | 2,316 | 2,334 | 414,100 |
2020/09/11 | 2,281 | 2,310 | 2,255 | 2,301 | 659,200 |
2020/09/10 | 2,282 | 2,327 | 2,274 | 2,326 | 487,400 |
2020/09/09 | 2,238 | 2,277 | 2,227 | 2,263 | 649,800 |
2020/09/08 | 2,279 | 2,306 | 2,275 | 2,304 | 471,700 |
2020/09/07 | 2,247 | 2,284 | 2,240 | 2,263 | 295,600 |
2020/09/04 | 2,236 | 2,264 | 2,215 | 2,245 | 318,800 |
2020/09/03 | 2,274 | 2,295 | 2,252 | 2,253 | 333,500 |
2020/09/02 | 2,254 | 2,262 | 2,239 | 2,256 | 346,500 |
2020/09/01 | 2,225 | 2,240 | 2,215 | 2,236 | 367,000 |
2020/08/31 | 2,271 | 2,302 | 2,225 | 2,228 | 842,500 |
2020/08/28 | 2,220 | 2,292 | 2,207 | 2,229 | 507,300 |
2020/08/27 | 2,239 | 2,251 | 2,220 | 2,231 | 339,500 |
2020/08/26 | 2,229 | 2,251 | 2,222 | 2,251 | 215,400 |
2020/08/25 | 2,265 | 2,276 | 2,234 | 2,245 | 434,800 |
2020/08/24 | 2,214 | 2,218 | 2,190 | 2,215 | 400,700 |
2020/08/21 | 2,236 | 2,255 | 2,209 | 2,210 | 389,400 |
2020/08/20 | 2,213 | 2,234 | 2,198 | 2,215 | 402,500 |
2020/08/19 | 2,196 | 2,223 | 2,190 | 2,212 | 301,300 |
2020/08/18 | 2,231 | 2,247 | 2,188 | 2,197 | 509,000 |
2020/08/17 | 2,239 | 2,257 | 2,219 | 2,233 | 418,800 |
2020/08/14 | 2,237 | 2,248 | 2,223 | 2,224 | 317,900 |
2020/08/13 | 2,272 | 2,280 | 2,224 | 2,241 | 647,700 |
2020/08/12 | 2,206 | 2,275 | 2,204 | 2,247 | 610,600 |
2020/08/11 | 2,120 | 2,239 | 2,120 | 2,221 | 1,110,200 |
2020/08/07 | 2,100 | 2,106 | 2,050 | 2,064 | 1,431,600 |
2020/08/06 | 2,319 | 2,375 | 2,307 | 2,329 | 419,000 |
2020/08/05 | 2,245 | 2,328 | 2,230 | 2,319 | 505,000 |
2020/08/04 | 2,191 | 2,252 | 2,191 | 2,248 | 400,100 |
2020/08/03 | 2,176 | 2,209 | 2,151 | 2,171 | 377,000 |
2020/07/31 | 2,192 | 2,199 | 2,142 | 2,147 | 499,500 |
2020/07/30 | 2,264 | 2,275 | 2,223 | 2,223 | 278,800 |
2020/07/29 | 2,274 | 2,274 | 2,248 | 2,251 | 327,200 |
2020/07/28 | 2,290 | 2,321 | 2,273 | 2,288 | 346,400 |
2020/07/27 | 2,260 | 2,284 | 2,233 | 2,283 | 399,900 |
2020/07/22 | 2,316 | 2,335 | 2,285 | 2,295 | 357,500 |
2020/07/21 | 2,309 | 2,318 | 2,284 | 2,313 | 520,800 |
2020/07/20 | 2,318 | 2,327 | 2,277 | 2,303 | 426,500 |
2020/07/17 | 2,340 | 2,346 | 2,283 | 2,290 | 442,800 |
2020/07/16 | 2,341 | 2,374 | 2,333 | 2,349 | 494,500 |
2020/07/15 | 2,350 | 2,384 | 2,338 | 2,345 | 550,500 |
2020/07/14 | 2,300 | 2,333 | 2,291 | 2,306 | 352,300 |
2020/07/13 | 2,290 | 2,332 | 2,285 | 2,327 | 513,400 |
2020/07/10 | 2,251 | 2,260 | 2,228 | 2,228 | 452,100 |
2020/07/09 | 2,266 | 2,301 | 2,252 | 2,262 | 477,600 |
2020/07/08 | 2,271 | 2,309 | 2,255 | 2,265 | 438,000 |
2020/07/07 | 2,279 | 2,289 | 2,250 | 2,274 | 394,300 |
2020/07/06 | 2,180 | 2,276 | 2,172 | 2,269 | 384,100 |
2020/07/03 | 2,246 | 2,264 | 2,175 | 2,203 | 515,000 |
2020/07/02 | 2,245 | 2,259 | 2,215 | 2,222 | 592,000 |
2020/07/01 | 2,300 | 2,303 | 2,248 | 2,261 | 319,800 |
2020/06/30 | 2,307 | 2,323 | 2,273 | 2,275 | 467,100 |
2020/06/29 | 2,266 | 2,280 | 2,232 | 2,250 | 404,500 |
2020/06/26 | 2,302 | 2,315 | 2,284 | 2,308 | 397,800 |
2020/06/25 | 2,288 | 2,288 | 2,239 | 2,252 | 505,800 |
2020/06/24 | 2,371 | 2,375 | 2,317 | 2,327 | 447,300 |
2020/06/23 | 2,368 | 2,404 | 2,351 | 2,381 | 393,900 |
2020/06/22 | 2,346 | 2,374 | 2,337 | 2,343 | 299,300 |
2020/06/19 | 2,427 | 2,429 | 2,335 | 2,335 | 914,000 |
2020/06/18 | 2,384 | 2,414 | 2,356 | 2,411 | 494,900 |
2020/06/17 | 2,447 | 2,447 | 2,393 | 2,421 | 355,800 |
2020/06/16 | 2,345 | 2,471 | 2,313 | 2,454 | 710,400 |
2020/06/15 | 2,314 | 2,323 | 2,258 | 2,258 | 778,700 |
2020/06/12 | 2,306 | 2,344 | 2,272 | 2,336 | 657,200 |
2020/06/11 | 2,448 | 2,469 | 2,405 | 2,406 | 682,100 |
2020/06/10 | 2,481 | 2,504 | 2,462 | 2,486 | 623,900 |
2020/06/09 | 2,554 | 2,554 | 2,468 | 2,501 | 605,800 |
2020/06/08 | 2,552 | 2,560 | 2,520 | 2,560 | 436,700 |
2020/06/05 | 2,493 | 2,524 | 2,485 | 2,520 | 590,900 |
2020/06/04 | 2,540 | 2,548 | 2,477 | 2,484 | 642,800 |
2020/06/03 | 2,523 | 2,549 | 2,497 | 2,522 | 721,900 |
2020/06/02 | 2,423 | 2,501 | 2,410 | 2,486 | 772,800 |
2020/06/01 | 2,432 | 2,449 | 2,379 | 2,393 | 497,500 |
2020/05/29 | 2,420 | 2,458 | 2,366 | 2,453 | 1,479,000 |
2020/05/28 | 2,498 | 2,544 | 2,412 | 2,448 | 1,092,900 |
2020/05/27 | 2,441 | 2,526 | 2,422 | 2,503 | 583,300 |
2020/05/26 | 2,337 | 2,434 | 2,322 | 2,417 | 663,200 |
2020/05/25 | 2,330 | 2,340 | 2,313 | 2,326 | 296,100 |
2020/05/22 | 2,370 | 2,372 | 2,278 | 2,293 | 363,500 |
2020/05/21 | 2,370 | 2,395 | 2,348 | 2,355 | 324,300 |
2020/05/20 | 2,353 | 2,375 | 2,321 | 2,369 | 392,800 |
2020/05/19 | 2,350 | 2,374 | 2,324 | 2,349 | 668,900 |
2020/05/18 | 2,248 | 2,273 | 2,226 | 2,268 | 438,600 |
2020/05/15 | 2,244 | 2,246 | 2,192 | 2,229 | 492,000 |
2020/05/14 | 2,210 | 2,259 | 2,175 | 2,209 | 774,300 |
2020/05/13 | 2,191 | 2,224 | 2,174 | 2,210 | 382,700 |
2020/05/12 | 2,266 | 2,266 | 2,223 | 2,241 | 345,200 |
2020/05/11 | 2,230 | 2,283 | 2,224 | 2,275 | 466,800 |
2020/05/08 | 2,160 | 2,211 | 2,152 | 2,210 | 474,300 |
2020/05/07 | 2,093 | 2,132 | 2,069 | 2,108 | 528,100 |
2020/05/01 | 2,186 | 2,186 | 2,111 | 2,119 | 406,500 |
2020/04/30 | 2,173 | 2,237 | 2,157 | 2,216 | 784,500 |
2020/04/28 | 2,214 | 2,214 | 2,147 | 2,169 | 546,400 |
2020/04/27 | 2,160 | 2,235 | 2,141 | 2,222 | 593,300 |
2020/04/24 | 2,123 | 2,135 | 2,092 | 2,132 | 1,080,800 |
2020/04/23 | 2,033 | 2,113 | 2,020 | 2,111 | 603,700 |
2020/04/22 | 1,995 | 2,041 | 1,978 | 2,031 | 537,800 |
2020/04/21 | 2,002 | 2,047 | 1,997 | 2,018 | 578,300 |
2020/04/20 | 2,043 | 2,068 | 2,034 | 2,045 | 443,800 |
2020/04/17 | 2,044 | 2,111 | 2,026 | 2,082 | 622,700 |
2020/04/16 | 2,057 | 2,064 | 2,026 | 2,042 | 533,100 |
2020/04/15 | 2,084 | 2,118 | 2,063 | 2,104 | 689,700 |
2020/04/14 | 2,120 | 2,136 | 2,072 | 2,134 | 513,800 |
2020/04/13 | 2,234 | 2,234 | 2,082 | 2,088 | 482,600 |
2020/04/10 | 2,147 | 2,189 | 2,108 | 2,184 | 568,400 |
2020/04/09 | 2,130 | 2,145 | 2,093 | 2,140 | 582,300 |
2020/04/08 | 2,163 | 2,170 | 2,092 | 2,128 | 738,800 |
2020/04/07 | 2,182 | 2,189 | 2,096 | 2,166 | 545,200 |
2020/04/06 | 2,067 | 2,172 | 2,032 | 2,149 | 550,700 |
2020/04/03 | 2,080 | 2,119 | 2,045 | 2,075 | 479,200 |
2020/04/02 | 2,087 | 2,142 | 2,080 | 2,084 | 477,000 |
2020/04/01 | 2,206 | 2,287 | 2,109 | 2,137 | 592,600 |
2020/03/31 | 2,200 | 2,256 | 2,172 | 2,215 | 784,300 |
2020/03/30 | 2,171 | 2,220 | 2,150 | 2,207 | 755,500 |
2020/03/27 | 2,247 | 2,298 | 2,171 | 2,298 | 892,900 |
2020/03/26 | 2,173 | 2,238 | 2,111 | 2,216 | 768,200 |
2020/03/25 | 2,199 | 2,263 | 2,149 | 2,253 | 761,800 |
2020/03/24 | 2,164 | 2,164 | 2,034 | 2,074 | 986,800 |
2020/03/23 | 2,062 | 2,199 | 1,982 | 2,114 | 1,452,300 |
2020/03/19 | 1,930 | 2,076 | 1,912 | 2,019 | 1,060,300 |
2020/03/18 | 1,960 | 2,000 | 1,862 | 1,864 | 1,191,400 |
2020/03/17 | 1,853 | 1,959 | 1,811 | 1,931 | 1,349,000 |
2020/03/16 | 1,891 | 1,948 | 1,845 | 1,873 | 954,900 |
2020/03/13 | 1,800 | 1,928 | 1,783 | 1,855 | 1,254,200 |
2020/03/12 | 1,982 | 2,020 | 1,909 | 1,924 | 983,700 |
2020/03/11 | 2,102 | 2,174 | 2,059 | 2,064 | 695,600 |
2020/03/10 | 2,000 | 2,114 | 1,961 | 2,100 | 863,800 |
2020/03/09 | 2,173 | 2,187 | 2,055 | 2,071 | 740,300 |
2020/03/06 | 2,328 | 2,333 | 2,261 | 2,265 | 769,900 |
2020/03/05 | 2,417 | 2,431 | 2,364 | 2,378 | 615,200 |
2020/03/04 | 2,362 | 2,397 | 2,354 | 2,392 | 652,900 |
2020/03/03 | 2,469 | 2,475 | 2,395 | 2,395 | 726,100 |
2020/03/02 | 2,401 | 2,478 | 2,401 | 2,424 | 808,300 |
2020/02/28 | 2,483 | 2,517 | 2,452 | 2,466 | 1,187,800 |
2020/02/27 | 2,610 | 2,614 | 2,565 | 2,572 | 631,900 |
2020/02/26 | 2,634 | 2,645 | 2,585 | 2,640 | 724,300 |
2020/02/25 | 2,669 | 2,687 | 2,647 | 2,653 | 835,300 |
2020/02/21 | 2,751 | 2,796 | 2,743 | 2,779 | 491,300 |
2020/02/20 | 2,787 | 2,802 | 2,759 | 2,763 | 729,800 |
2020/02/19 | 2,837 | 2,837 | 2,780 | 2,780 | 598,300 |
2020/02/18 | 2,851 | 2,874 | 2,829 | 2,834 | 336,400 |
2020/02/17 | 2,845 | 2,875 | 2,823 | 2,872 | 287,700 |
2020/02/14 | 2,857 | 2,878 | 2,840 | 2,873 | 613,100 |
2020/02/13 | 2,913 | 2,940 | 2,863 | 2,880 | 666,100 |
2020/02/12 | 2,889 | 2,897 | 2,859 | 2,863 | 470,200 |
2020/02/10 | 2,818 | 2,865 | 2,816 | 2,861 | 398,200 |
2020/02/07 | 2,899 | 2,906 | 2,884 | 2,886 | 418,400 |
2020/02/06 | 2,915 | 2,950 | 2,893 | 2,902 | 1,013,800 |
2020/02/05 | 2,834 | 2,839 | 2,821 | 2,828 | 546,700 |
2020/02/04 | 2,720 | 2,774 | 2,714 | 2,768 | 370,100 |
2020/02/03 | 2,710 | 2,765 | 2,707 | 2,747 | 454,200 |
2020/01/31 | 2,779 | 2,790 | 2,765 | 2,783 | 427,700 |
2020/01/30 | 2,789 | 2,798 | 2,753 | 2,761 | 521,800 |
2020/01/29 | 2,770 | 2,792 | 2,764 | 2,787 | 467,500 |
2020/01/28 | 2,766 | 2,778 | 2,743 | 2,764 | 539,700 |
2020/01/27 | 2,800 | 2,822 | 2,786 | 2,812 | 513,000 |
2020/01/24 | 2,824 | 2,853 | 2,813 | 2,842 | 377,100 |
2020/01/23 | 2,901 | 2,901 | 2,842 | 2,857 | 777,400 |
2020/01/22 | 2,931 | 2,937 | 2,907 | 2,929 | 562,800 |
2020/01/21 | 2,967 | 2,986 | 2,948 | 2,965 | 418,100 |
2020/01/20 | 2,975 | 2,994 | 2,973 | 2,979 | 448,300 |
2020/01/17 | 2,912 | 2,946 | 2,908 | 2,943 | 404,000 |
2020/01/16 | 2,915 | 2,918 | 2,885 | 2,905 | 501,300 |
2020/01/15 | 2,918 | 2,932 | 2,898 | 2,924 | 626,700 |
2020/01/14 | 2,914 | 2,932 | 2,900 | 2,931 | 522,300 |
2020/01/10 | 2,911 | 2,918 | 2,898 | 2,898 | 414,700 |
2020/01/09 | 2,927 | 2,946 | 2,910 | 2,913 | 526,700 |
2020/01/08 | 2,903 | 2,917 | 2,870 | 2,907 | 683,700 |
2020/01/07 | 2,946 | 2,968 | 2,940 | 2,950 | 434,400 |
2020/01/06 | 2,931 | 2,949 | 2,908 | 2,936 | 507,100 |