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 |