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 |