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
2022/12/30 2,083 2,097 2,078 2,084 281,000
2022/12/29 2,065 2,091 2,062 2,090 345,300
2022/12/28 2,094 2,101 2,081 2,096 341,900
2022/12/27 2,107 2,111 2,087 2,099 214,700
2022/12/26 2,066 2,098 2,065 2,092 340,000
2022/12/23 2,071 2,076 2,055 2,065 316,400
2022/12/22 2,103 2,103 2,079 2,091 335,100
2022/12/21 2,092 2,102 2,071 2,087 431,600
2022/12/20 2,126 2,132 2,063 2,085 632,900
2022/12/19 2,152 2,161 2,122 2,140 481,200
2022/12/16 2,209 2,209 2,164 2,167 589,800
2022/12/15 2,214 2,230 2,210 2,229 440,700
2022/12/14 2,230 2,230 2,207 2,213 314,300
2022/12/13 2,226 2,257 2,221 2,221 446,000
2022/12/12 2,268 2,278 2,231 2,231 552,300
2022/12/09 2,230 2,278 2,224 2,269 1,096,500
2022/12/08 2,224 2,235 2,198 2,215 433,000
2022/12/07 2,180 2,230 2,178 2,228 1,076,200
2022/12/06 2,150 2,176 2,146 2,173 504,800
2022/12/05 2,138 2,160 2,127 2,160 552,200
2022/12/02 2,167 2,167 2,129 2,138 584,700
2022/12/01 2,189 2,209 2,178 2,194 563,100
2022/11/30 2,192 2,198 2,175 2,187 589,400
2022/11/29 2,158 2,191 2,137 2,189 613,700
2022/11/28 2,196 2,199 2,150 2,161 531,900
2022/11/25 2,169 2,197 2,160 2,196 629,200
2022/11/24 2,180 2,186 2,157 2,169 491,600
2022/11/22 2,171 2,173 2,156 2,165 828,600
2022/11/21 2,112 2,166 2,107 2,142 829,200
2022/11/18 2,107 2,129 2,095 2,098 395,300
2022/11/17 2,130 2,139 2,103 2,107 557,600
2022/11/16 2,100 2,151 2,091 2,145 1,082,100
2022/11/15 2,064 2,120 2,058 2,120 805,100
2022/11/14 2,105 2,112 2,046 2,046 742,500
2022/11/11 2,076 2,125 2,074 2,099 1,516,900
2022/11/10 2,070 2,088 2,060 2,072 999,200
2022/11/09 2,058 2,088 2,044 2,087 815,100
2022/11/08 2,030 2,056 2,021 2,054 695,900
2022/11/07 2,015 2,052 2,007 2,019 841,100
2022/11/04 1,962 1,979 1,945 1,979 528,700
2022/11/02 1,968 1,983 1,957 1,970 631,200
2022/11/01 1,962 1,965 1,941 1,964 406,200
2022/10/31 1,933 1,953 1,933 1,946 739,800
2022/10/28 1,940 1,946 1,925 1,925 1,344,700
2022/10/27 1,968 1,971 1,946 1,955 490,700
2022/10/26 1,973 1,981 1,957 1,960 515,600
2022/10/25 1,963 1,979 1,951 1,963 388,900
2022/10/24 1,970 1,979 1,952 1,953 575,000
2022/10/21 1,969 1,969 1,936 1,938 575,500
2022/10/20 1,973 1,981 1,961 1,972 476,700
2022/10/19 2,003 2,013 1,992 1,995 343,500
2022/10/18 1,991 2,001 1,978 1,996 500,800
2022/10/17 1,987 1,992 1,980 1,983 348,500
2022/10/14 2,001 2,024 1,984 2,011 686,300
2022/10/13 1,986 1,986 1,967 1,977 319,500
2022/10/12 1,990 1,993 1,974 1,986 551,000
2022/10/11 2,014 2,018 1,992 1,997 487,300
2022/10/07 2,017 2,024 2,005 2,019 460,900
2022/10/06 2,059 2,082 2,045 2,047 548,800
2022/10/05 2,055 2,068 2,037 2,056 701,400
2022/10/04 2,000 2,037 1,990 2,030 885,700
2022/10/03 1,965 1,968 1,920 1,950 711,000
2022/09/30 1,996 2,019 1,967 1,989 874,300
2022/09/29 1,999 2,008 1,974 1,996 716,700
2022/09/28 2,004 2,004 1,955 1,973 776,200
2022/09/27 1,961 2,005 1,961 1,980 798,200
2022/09/26 1,994 1,999 1,944 1,957 988,100
2022/09/22 2,009 2,018 2,003 2,016 414,300
2022/09/21 2,030 2,045 2,021 2,032 510,900
2022/09/20 2,051 2,069 2,040 2,049 568,300
2022/09/16 2,015 2,032 2,001 2,009 703,300
2022/09/15 2,033 2,039 2,027 2,033 424,600
2022/09/14 2,040 2,052 2,031 2,044 490,400
2022/09/13 2,059 2,091 2,056 2,084 444,500
2022/09/12 2,076 2,080 2,055 2,057 308,300
2022/09/09 2,032 2,060 2,032 2,055 634,900
2022/09/08 2,020 2,029 2,006 2,026 573,800
2022/09/07 2,023 2,029 1,999 2,024 433,300
2022/09/06 2,028 2,038 2,015 2,027 444,000
2022/09/05 1,981 2,021 1,980 2,011 702,300
2022/09/02 2,030 2,036 1,994 2,001 725,100
2022/09/01 2,069 2,084 2,038 2,040 676,900
2022/08/31 2,093 2,100 2,076 2,081 521,600
2022/08/30 2,110 2,120 2,098 2,115 386,000
2022/08/29 2,088 2,110 2,084 2,096 529,600
2022/08/26 2,125 2,135 2,110 2,120 461,700
2022/08/25 2,117 2,117 2,104 2,105 261,500
2022/08/24 2,115 2,123 2,102 2,108 380,900
2022/08/23 2,082 2,096 2,077 2,088 280,800
2022/08/22 2,098 2,104 2,067 2,095 375,300
2022/08/19 2,118 2,120 2,090 2,112 426,400
2022/08/18 2,106 2,128 2,104 2,112 384,100
2022/08/17 2,121 2,145 2,114 2,134 680,600
2022/08/16 2,135 2,143 2,087 2,101 877,400
2022/08/15 2,179 2,179 2,129 2,152 550,000
2022/08/12 2,162 2,208 2,152 2,175 1,470,600
2022/08/10 2,020 2,177 2,020 2,169 3,060,400
2022/08/09 2,025 2,037 2,010 2,010 870,900
2022/08/08 1,994 2,015 1,987 2,013 676,900
2022/08/05 1,979 1,984 1,959 1,982 1,047,900
2022/08/04 1,967 1,985 1,948 1,984 576,100
2022/08/03 1,987 1,987 1,959 1,979 627,900
2022/08/02 2,004 2,009 1,987 1,996 610,800
2022/08/01 2,016 2,036 2,003 2,031 649,600
2022/07/29 1,997 2,018 1,987 2,010 421,000
2022/07/28 2,012 2,013 1,993 1,996 432,400
2022/07/27 2,008 2,009 1,986 1,995 465,900
2022/07/26 2,000 2,019 1,997 2,004 631,900
2022/07/25 1,981 1,998 1,978 1,992 553,200
2022/07/22 1,979 1,981 1,971 1,981 397,400
2022/07/21 1,970 1,990 1,965 1,989 488,600
2022/07/20 1,975 1,986 1,955 1,982 887,200
2022/07/19 1,935 1,954 1,926 1,952 754,700
2022/07/15 1,913 1,921 1,898 1,907 708,600
2022/07/14 1,917 1,919 1,902 1,916 613,200
2022/07/13 1,912 1,917 1,896 1,917 727,600
2022/07/12 1,920 1,926 1,899 1,902 913,100
2022/07/11 1,942 1,951 1,926 1,945 856,400
2022/07/08 1,905 1,959 1,903 1,926 1,821,100
2022/07/07 1,894 1,900 1,840 1,872 1,500,400
2022/07/06 1,909 1,918 1,877 1,885 1,256,200
2022/07/05 1,920 1,954 1,920 1,942 901,000
2022/07/04 1,884 1,916 1,854 1,912 1,186,100
2022/07/01 1,916 1,940 1,916 1,924 892,600
2022/06/30 1,958 1,973 1,937 1,942 1,056,000
2022/06/29 1,978 1,988 1,963 1,965 1,021,000
2022/06/28 1,960 1,986 1,953 1,971 690,000
2022/06/27 1,952 1,953 1,918 1,945 692,400
2022/06/24 1,900 1,922 1,896 1,920 735,300
2022/06/23 1,940 1,950 1,898 1,909 1,461,600
2022/06/22 1,968 1,969 1,941 1,958 708,400
2022/06/21 1,946 1,972 1,943 1,959 636,100
2022/06/20 1,961 1,974 1,914 1,920 790,200
2022/06/17 1,970 1,979 1,946 1,961 923,000
2022/06/16 2,008 2,031 1,993 2,007 679,600
2022/06/15 1,995 2,015 1,976 1,977 861,500
2022/06/14 1,964 1,995 1,962 1,993 917,400
2022/06/13 1,965 1,993 1,959 1,976 1,158,800
2022/06/10 2,050 2,052 2,021 2,030 1,050,300
2022/06/09 2,045 2,071 2,037 2,060 850,300
2022/06/08 2,098 2,098 2,045 2,060 1,375,800
2022/06/07 2,069 2,108 2,059 2,098 955,200
2022/06/06 2,050 2,064 2,042 2,057 530,000
2022/06/03 2,050 2,062 2,040 2,057 717,700
2022/06/02 2,035 2,035 2,011 2,023 428,300
2022/06/01 1,980 2,038 1,976 2,036 965,500
2022/05/31 1,989 2,000 1,979 1,980 797,000
2022/05/30 2,002 2,004 1,981 1,989 957,300
2022/05/27 1,995 1,995 1,974 1,984 593,000
2022/05/26 1,979 1,987 1,973 1,975 715,900
2022/05/25 1,980 1,992 1,967 1,980 648,400
2022/05/24 1,994 2,002 1,983 1,987 819,500
2022/05/23 2,004 2,004 1,969 1,973 1,128,200
2022/05/20 1,967 1,987 1,954 1,976 1,011,300
2022/05/19 1,885 1,955 1,877 1,951 1,260,600
2022/05/18 1,936 1,951 1,924 1,935 1,024,500
2022/05/17 1,885 1,926 1,885 1,919 1,421,900
2022/05/16 1,945 1,945 1,863 1,873 3,255,200
2022/05/13 1,956 2,002 1,950 2,001 1,146,200
2022/05/12 1,977 1,990 1,958 1,958 930,900
2022/05/11 1,965 1,984 1,950 1,984 1,177,600
2022/05/10 1,982 1,998 1,967 1,992 1,090,900
2022/05/09 2,034 2,039 2,002 2,016 791,700
2022/05/06 2,037 2,073 2,035 2,060 639,500
2022/05/02 2,030 2,047 2,005 2,044 639,900
2022/04/28 1,989 2,038 1,973 2,033 1,248,200
2022/04/27 1,975 1,989 1,967 1,972 1,360,700
2022/04/26 2,000 2,016 1,986 1,999 1,373,800
2022/04/25 2,000 2,048 1,997 2,012 956,600
2022/04/22 2,074 2,084 2,043 2,057 1,128,800
2022/04/21 2,124 2,132 2,090 2,107 933,500
2022/04/20 2,145 2,146 2,124 2,142 515,300
2022/04/19 2,113 2,141 2,101 2,138 571,800
2022/04/18 2,108 2,120 2,071 2,089 474,600
2022/04/15 2,142 2,146 2,111 2,120 429,200
2022/04/14 2,102 2,150 2,101 2,142 686,400
2022/04/13 2,073 2,087 2,061 2,075 858,900
2022/04/12 2,061 2,068 2,043 2,056 625,500
2022/04/11 2,101 2,124 2,067 2,072 647,500
2022/04/08 2,069 2,095 2,056 2,084 794,300
2022/04/07 2,083 2,089 2,053 2,057 963,100
2022/04/06 2,136 2,148 2,105 2,113 773,900
2022/04/05 2,173 2,177 2,127 2,144 708,000
2022/04/04 2,154 2,173 2,151 2,163 406,100
2022/04/01 2,121 2,162 2,109 2,154 599,600
2022/03/31 2,171 2,204 2,143 2,143 932,600
2022/03/30 2,194 2,198 2,150 2,182 1,080,400
2022/03/29 2,250 2,265 2,238 2,250 666,600
2022/03/28 2,334 2,343 2,247 2,252 1,123,900
2022/03/25 2,296 2,337 2,268 2,335 1,273,300
2022/03/24 2,245 2,285 2,231 2,278 898,800
2022/03/23 2,225 2,252 2,202 2,245 982,600
2022/03/22 2,240 2,254 2,212 2,220 1,150,500
2022/03/18 2,137 2,204 2,133 2,192 2,078,600
2022/03/17 2,111 2,144 2,101 2,142 1,014,900
2022/03/16 2,069 2,108 2,061 2,094 1,043,000
2022/03/15 2,110 2,119 2,058 2,069 1,329,300
2022/03/14 2,126 2,152 2,105 2,133 818,900
2022/03/11 2,073 2,138 2,073 2,118 1,227,100
2022/03/10 2,061 2,099 2,056 2,098 1,016,100
2022/03/09 2,117 2,127 2,039 2,045 1,557,900
2022/03/08 2,311 2,314 2,082 2,082 3,026,800
2022/03/07 2,222 2,288 2,207 2,278 3,464,100
2022/03/04 2,200 2,207 2,094 2,107 1,250,600
2022/03/03 2,164 2,179 2,137 2,174 890,200
2022/03/02 2,081 2,145 2,072 2,117 848,000
2022/03/01 2,097 2,112 2,089 2,095 580,800
2022/02/28 2,044 2,085 2,040 2,073 830,900
2022/02/25 2,007 2,026 1,992 2,018 716,000
2022/02/24 2,045 2,052 1,998 2,022 831,200
2022/02/22 2,069 2,078 2,030 2,041 688,500
2022/02/21 2,103 2,103 2,073 2,089 566,300
2022/02/18 2,114 2,129 2,109 2,116 770,000
2022/02/17 2,119 2,135 2,104 2,129 628,300
2022/02/16 2,104 2,115 2,093 2,100 453,900
2022/02/15 2,129 2,139 2,072 2,089 890,600
2022/02/14 2,085 2,118 2,070 2,108 921,400
2022/02/10 2,099 2,108 2,053 2,099 1,850,900
2022/02/09 2,116 2,144 2,110 2,136 996,100
2022/02/08 2,105 2,113 2,085 2,089 449,900
2022/02/07 2,080 2,102 2,068 2,085 543,500
2022/02/04 2,080 2,084 2,052 2,078 517,500
2022/02/03 2,067 2,086 2,059 2,074 570,700
2022/02/02 2,021 2,069 2,014 2,061 811,100
2022/02/01 2,024 2,031 1,996 1,997 790,800
2022/01/31 2,017 2,042 2,003 2,033 578,800
2022/01/28 2,018 2,035 2,014 2,035 572,500
2022/01/27 2,059 2,070 1,986 2,004 916,200
2022/01/26 2,041 2,060 2,027 2,048 837,000
2022/01/25 2,027 2,031 1,981 2,002 932,300
2022/01/24 2,018 2,047 2,016 2,043 870,300
2022/01/21 2,020 2,036 1,986 2,036 1,211,400
2022/01/20 2,021 2,072 2,021 2,049 936,300
2022/01/19 2,040 2,070 2,011 2,017 1,295,300
2022/01/18 2,089 2,100 2,052 2,064 834,800
2022/01/17 2,103 2,111 2,068 2,082 489,800
2022/01/14 2,137 2,138 2,058 2,093 1,198,900
2022/01/13 2,090 2,154 2,075 2,142 1,491,900
2022/01/12 2,038 2,074 2,029 2,072 1,063,300
2022/01/11 2,046 2,058 2,021 2,052 659,900
2022/01/07 2,028 2,050 2,010 2,036 499,000
2022/01/06 2,048 2,053 2,020 2,021 753,700
2022/01/05 2,025 2,047 2,008 2,045 842,900
2022/01/04 1,997 1,998 1,980 1,990 551,400

このページの先頭へ