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
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

このページの先頭へ