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
2021/12/30 1,963 1,983 1,959 1,975 420,000
2021/12/29 1,934 1,974 1,932 1,974 570,900
2021/12/28 1,924 1,944 1,924 1,939 733,700
2021/12/27 1,940 1,944 1,920 1,922 694,600
2021/12/24 1,960 1,969 1,940 1,952 403,200
2021/12/23 1,945 1,958 1,933 1,953 596,600
2021/12/22 1,933 1,938 1,908 1,929 949,500
2021/12/21 1,940 1,948 1,900 1,920 1,864,300
2021/12/20 1,994 2,004 1,943 1,944 1,209,100
2021/12/17 2,035 2,056 2,013 2,025 1,184,500
2021/12/16 2,033 2,039 2,024 2,034 579,100
2021/12/15 2,037 2,051 2,030 2,030 407,500
2021/12/14 2,025 2,046 2,016 2,031 455,100
2021/12/13 2,048 2,055 2,021 2,038 802,700
2021/12/10 2,037 2,056 2,021 2,027 637,400
2021/12/09 2,062 2,072 2,039 2,048 755,600
2021/12/08 2,093 2,099 2,061 2,063 582,900
2021/12/07 2,052 2,093 2,047 2,088 847,800
2021/12/06 2,053 2,064 2,020 2,032 498,800
2021/12/03 2,010 2,039 1,994 2,033 745,100
2021/12/02 1,981 2,006 1,965 1,992 723,200
2021/12/01 1,945 2,009 1,944 2,003 922,000
2021/11/30 1,997 2,020 1,952 1,954 1,213,900
2021/11/29 2,003 2,020 1,986 1,989 1,025,100
2021/11/26 2,094 2,094 2,042 2,053 853,200
2021/11/25 2,067 2,093 2,063 2,084 504,800
2021/11/24 2,092 2,105 2,060 2,073 946,000
2021/11/22 2,045 2,072 2,036 2,071 776,000
2021/11/19 2,045 2,057 2,033 2,056 797,300
2021/11/18 2,016 2,039 2,013 2,029 918,400
2021/11/17 2,048 2,051 2,018 2,025 1,161,700
2021/11/16 2,075 2,087 2,047 2,062 853,100
2021/11/15 2,090 2,090 2,057 2,079 905,600
2021/11/12 2,055 2,090 2,055 2,090 959,500
2021/11/11 2,025 2,057 2,016 2,046 1,326,000
2021/11/10 2,070 2,086 2,013 2,013 3,013,800
2021/11/09 2,243 2,243 2,173 2,173 688,800
2021/11/08 2,189 2,219 2,174 2,212 704,900
2021/11/05 2,223 2,223 2,166 2,188 728,500
2021/11/04 2,281 2,283 2,223 2,244 1,818,500
2021/11/02 2,279 2,285 2,235 2,237 646,400
2021/11/01 2,244 2,275 2,236 2,269 730,900
2021/10/29 2,219 2,231 2,195 2,206 579,800
2021/10/28 2,230 2,236 2,203 2,219 841,300
2021/10/27 2,240 2,263 2,235 2,253 582,800
2021/10/26 2,245 2,275 2,237 2,253 704,100
2021/10/25 2,211 2,244 2,201 2,209 562,000
2021/10/22 2,224 2,246 2,212 2,218 755,900
2021/10/21 2,281 2,328 2,276 2,279 557,200
2021/10/20 2,339 2,344 2,279 2,279 606,000
2021/10/19 2,320 2,338 2,311 2,334 583,700
2021/10/18 2,320 2,337 2,297 2,332 811,600
2021/10/15 2,240 2,284 2,240 2,282 708,800
2021/10/14 2,212 2,223 2,190 2,214 448,200
2021/10/13 2,212 2,216 2,182 2,195 578,700
2021/10/12 2,216 2,231 2,203 2,224 648,400
2021/10/11 2,200 2,218 2,190 2,208 439,300
2021/10/08 2,205 2,222 2,176 2,181 528,100
2021/10/07 2,197 2,204 2,162 2,176 705,300
2021/10/06 2,160 2,223 2,156 2,214 971,500
2021/10/05 2,111 2,166 2,104 2,150 758,200
2021/10/04 2,165 2,172 2,114 2,119 696,800
2021/10/01 2,175 2,186 2,141 2,144 689,000
2021/09/30 2,229 2,240 2,190 2,192 611,000
2021/09/29 2,217 2,225 2,194 2,222 627,000
2021/09/28 2,264 2,266 2,222 2,257 536,700
2021/09/27 2,263 2,269 2,233 2,242 502,000
2021/09/24 2,236 2,241 2,208 2,239 768,700
2021/09/22 2,210 2,210 2,155 2,171 991,100
2021/09/21 2,219 2,268 2,218 2,239 725,500
2021/09/17 2,312 2,312 2,281 2,300 887,900
2021/09/16 2,358 2,370 2,317 2,332 409,200
2021/09/15 2,368 2,374 2,333 2,343 574,800
2021/09/14 2,395 2,399 2,366 2,391 545,700
2021/09/13 2,344 2,373 2,331 2,369 465,000
2021/09/10 2,339 2,360 2,332 2,344 608,200
2021/09/09 2,309 2,338 2,309 2,327 442,200
2021/09/08 2,290 2,334 2,276 2,332 603,700
2021/09/07 2,306 2,343 2,305 2,318 764,400
2021/09/06 2,298 2,301 2,268 2,274 421,200
2021/09/03 2,236 2,261 2,224 2,261 599,300
2021/09/02 2,239 2,240 2,204 2,220 574,400
2021/09/01 2,260 2,274 2,243 2,260 480,400
2021/08/31 2,209 2,267 2,208 2,256 687,900
2021/08/30 2,208 2,225 2,202 2,222 724,600
2021/08/27 2,151 2,175 2,151 2,167 343,600
2021/08/26 2,159 2,171 2,145 2,163 444,400
2021/08/25 2,168 2,210 2,157 2,166 776,000
2021/08/24 2,130 2,156 2,125 2,137 550,000
2021/08/23 2,132 2,142 2,099 2,106 617,200
2021/08/20 2,164 2,171 2,096 2,101 1,277,200
2021/08/19 2,260 2,261 2,188 2,188 1,041,600
2021/08/18 2,300 2,310 2,283 2,288 420,000
2021/08/17 2,354 2,371 2,318 2,318 300,800
2021/08/16 2,398 2,400 2,332 2,342 656,500
2021/08/13 2,393 2,406 2,379 2,398 447,600
2021/08/12 2,371 2,401 2,363 2,394 663,500
2021/08/11 2,295 2,347 2,282 2,343 1,021,700
2021/08/10 2,385 2,390 2,275 2,278 1,368,600
2021/08/06 2,303 2,349 2,287 2,342 622,800
2021/08/05 2,260 2,314 2,255 2,304 300,300
2021/08/04 2,320 2,326 2,283 2,285 323,400
2021/08/03 2,315 2,319 2,286 2,307 353,500
2021/08/02 2,314 2,340 2,308 2,340 583,200
2021/07/30 2,295 2,310 2,270 2,274 335,200
2021/07/29 2,286 2,308 2,286 2,297 276,900
2021/07/28 2,295 2,316 2,279 2,286 400,700
2021/07/27 2,280 2,306 2,273 2,305 577,500
2021/07/26 2,244 2,257 2,237 2,251 481,600
2021/07/21 2,212 2,214 2,173 2,194 551,500
2021/07/20 2,200 2,212 2,168 2,171 692,300
2021/07/19 2,245 2,257 2,219 2,235 537,100
2021/07/16 2,243 2,294 2,241 2,282 681,300
2021/07/15 2,237 2,259 2,233 2,246 382,000
2021/07/14 2,239 2,264 2,236 2,246 354,600
2021/07/13 2,262 2,267 2,251 2,258 459,200
2021/07/12 2,265 2,265 2,232 2,246 637,300
2021/07/09 2,150 2,200 2,138 2,198 922,000
2021/07/08 2,200 2,216 2,189 2,197 664,800
2021/07/07 2,199 2,217 2,185 2,211 461,000
2021/07/06 2,257 2,260 2,238 2,249 319,700
2021/07/05 2,250 2,257 2,229 2,252 431,800
2021/07/02 2,211 2,246 2,207 2,242 448,300
2021/07/01 2,244 2,248 2,209 2,214 318,800
2021/06/30 2,255 2,263 2,208 2,215 686,300
2021/06/29 2,228 2,260 2,222 2,249 526,600
2021/06/28 2,295 2,303 2,279 2,289 534,400
2021/06/25 2,278 2,291 2,272 2,291 844,800
2021/06/24 2,213 2,244 2,211 2,230 575,200
2021/06/23 2,199 2,210 2,181 2,202 541,200
2021/06/22 2,197 2,208 2,180 2,199 705,500
2021/06/21 2,176 2,210 2,130 2,139 1,539,600
2021/06/18 2,212 2,215 2,168 2,169 1,318,400
2021/06/17 2,224 2,241 2,219 2,230 554,300
2021/06/16 2,231 2,252 2,219 2,221 614,000
2021/06/15 2,238 2,262 2,228 2,243 529,500
2021/06/14 2,290 2,299 2,243 2,259 839,900
2021/06/11 2,290 2,290 2,257 2,258 688,200
2021/06/10 2,282 2,304 2,264 2,293 673,100
2021/06/09 2,260 2,288 2,259 2,279 560,900
2021/06/08 2,255 2,279 2,251 2,266 639,900
2021/06/07 2,283 2,289 2,247 2,268 793,900
2021/06/04 2,301 2,308 2,281 2,293 553,600
2021/06/03 2,295 2,323 2,281 2,299 471,800
2021/06/02 2,328 2,340 2,296 2,305 677,000
2021/06/01 2,340 2,355 2,303 2,305 461,600
2021/05/31 2,339 2,343 2,304 2,320 588,300
2021/05/28 2,330 2,360 2,308 2,360 1,088,100
2021/05/27 2,279 2,299 2,261 2,269 1,289,900
2021/05/26 2,264 2,283 2,250 2,281 699,800
2021/05/25 2,281 2,288 2,261 2,283 742,900
2021/05/24 2,276 2,295 2,267 2,268 845,300
2021/05/21 2,266 2,270 2,236 2,256 1,123,000
2021/05/20 2,340 2,349 2,267 2,279 1,171,300
2021/05/19 2,332 2,354 2,326 2,340 1,183,700
2021/05/18 2,318 2,340 2,291 2,313 919,300
2021/05/17 2,396 2,401 2,271 2,279 1,933,100
2021/05/14 2,632 2,647 2,518 2,522 919,200
2021/05/13 2,592 2,664 2,580 2,583 583,400
2021/05/12 2,693 2,693 2,586 2,616 745,900
2021/05/11 2,701 2,742 2,664 2,689 920,200
2021/05/10 2,685 2,745 2,674 2,734 863,200
2021/05/07 2,596 2,657 2,568 2,651 852,200
2021/05/06 2,503 2,572 2,491 2,566 750,300
2021/04/30 2,450 2,468 2,440 2,453 380,900
2021/04/28 2,462 2,463 2,428 2,439 351,100
2021/04/27 2,453 2,493 2,438 2,465 397,100
2021/04/26 2,453 2,453 2,422 2,432 313,400
2021/04/23 2,390 2,421 2,381 2,409 348,500
2021/04/22 2,427 2,433 2,384 2,428 450,400
2021/04/21 2,414 2,416 2,365 2,396 567,000
2021/04/20 2,499 2,504 2,471 2,476 496,600
2021/04/19 2,514 2,529 2,504 2,524 360,300
2021/04/16 2,504 2,525 2,491 2,525 312,700
2021/04/15 2,537 2,552 2,504 2,519 517,600
2021/04/14 2,531 2,535 2,501 2,518 329,300
2021/04/13 2,545 2,579 2,543 2,556 361,100
2021/04/12 2,561 2,576 2,533 2,542 309,800
2021/04/09 2,590 2,605 2,554 2,555 508,100
2021/04/08 2,609 2,621 2,571 2,587 485,500
2021/04/07 2,572 2,634 2,570 2,634 623,600
2021/04/06 2,604 2,617 2,540 2,562 525,600
2021/04/05 2,561 2,589 2,525 2,580 581,000
2021/04/02 2,586 2,592 2,525 2,551 398,500
2021/04/01 2,628 2,631 2,535 2,556 623,900
2021/03/31 2,613 2,639 2,584 2,584 582,700
2021/03/30 2,600 2,650 2,581 2,624 928,700
2021/03/29 2,659 2,687 2,600 2,629 1,106,400
2021/03/26 2,558 2,604 2,555 2,598 705,800
2021/03/25 2,493 2,553 2,493 2,531 736,600
2021/03/24 2,472 2,491 2,420 2,434 737,400
2021/03/23 2,569 2,579 2,512 2,518 682,900
2021/03/22 2,559 2,581 2,530 2,569 576,200
2021/03/19 2,550 2,585 2,536 2,569 752,500
2021/03/18 2,551 2,574 2,536 2,562 691,100
2021/03/17 2,515 2,544 2,508 2,531 442,600
2021/03/16 2,586 2,598 2,548 2,558 485,200
2021/03/15 2,577 2,624 2,576 2,590 543,000
2021/03/12 2,547 2,554 2,519 2,551 617,800
2021/03/11 2,525 2,537 2,500 2,531 583,300
2021/03/10 2,465 2,493 2,444 2,488 657,700
2021/03/09 2,535 2,543 2,481 2,507 677,100
2021/03/08 2,524 2,545 2,476 2,498 653,800
2021/03/05 2,508 2,514 2,434 2,474 684,800
2021/03/04 2,525 2,547 2,463 2,501 684,600
2021/03/03 2,518 2,562 2,491 2,555 461,000
2021/03/02 2,550 2,557 2,472 2,478 602,400
2021/03/01 2,521 2,534 2,474 2,534 614,300
2021/02/26 2,565 2,566 2,501 2,503 785,200
2021/02/25 2,605 2,607 2,572 2,599 494,400
2021/02/24 2,618 2,619 2,539 2,540 568,000
2021/02/22 2,577 2,639 2,574 2,598 783,800
2021/02/19 2,532 2,554 2,492 2,496 445,200
2021/02/18 2,553 2,568 2,505 2,549 785,100
2021/02/17 2,475 2,571 2,468 2,570 896,200
2021/02/16 2,430 2,474 2,427 2,459 645,300
2021/02/15 2,457 2,464 2,389 2,398 485,600
2021/02/12 2,458 2,460 2,397 2,407 594,000
2021/02/10 2,496 2,520 2,440 2,458 1,025,300
2021/02/09 2,554 2,572 2,503 2,529 639,500
2021/02/08 2,452 2,527 2,451 2,526 666,700
2021/02/05 2,425 2,448 2,413 2,429 497,500
2021/02/04 2,400 2,424 2,389 2,408 429,800
2021/02/03 2,406 2,428 2,377 2,388 508,300
2021/02/02 2,350 2,424 2,344 2,393 1,056,200
2021/02/01 2,227 2,302 2,226 2,284 508,700
2021/01/29 2,277 2,291 2,216 2,218 532,000
2021/01/28 2,242 2,299 2,225 2,271 656,200
2021/01/27 2,334 2,365 2,310 2,321 544,900
2021/01/26 2,371 2,371 2,334 2,354 541,200
2021/01/25 2,323 2,397 2,316 2,380 675,100
2021/01/22 2,303 2,342 2,301 2,302 429,200
2021/01/21 2,344 2,359 2,319 2,338 449,100
2021/01/20 2,313 2,333 2,291 2,327 488,300
2021/01/19 2,339 2,359 2,308 2,313 450,200
2021/01/18 2,334 2,350 2,307 2,320 473,100
2021/01/15 2,425 2,444 2,386 2,388 613,600
2021/01/14 2,441 2,450 2,388 2,396 614,100
2021/01/13 2,404 2,445 2,400 2,428 636,000
2021/01/12 2,354 2,409 2,344 2,391 658,000
2021/01/08 2,330 2,383 2,313 2,379 822,700
2021/01/07 2,300 2,337 2,271 2,333 1,240,200
2021/01/06 2,189 2,235 2,172 2,231 782,700
2021/01/05 2,125 2,175 2,105 2,173 736,200
2021/01/04 2,182 2,188 2,115 2,140 459,500

このページの先頭へ