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 |
---|---|---|---|---|---|
2023/12/29 | 2,440 | 2,451 | 2,429 | 2,448 | 543,100 |
2023/12/28 | 2,445 | 2,455 | 2,435 | 2,451 | 325,400 |
2023/12/27 | 2,420 | 2,453 | 2,418 | 2,449 | 485,500 |
2023/12/26 | 2,408 | 2,422 | 2,399 | 2,411 | 411,500 |
2023/12/25 | 2,440 | 2,444 | 2,399 | 2,405 | 430,900 |
2023/12/22 | 2,424 | 2,435 | 2,406 | 2,421 | 397,400 |
2023/12/21 | 2,420 | 2,435 | 2,408 | 2,417 | 342,900 |
2023/12/20 | 2,452 | 2,479 | 2,435 | 2,439 | 607,800 |
2023/12/19 | 2,415 | 2,461 | 2,398 | 2,460 | 598,800 |
2023/12/18 | 2,451 | 2,459 | 2,397 | 2,426 | 845,400 |
2023/12/15 | 2,459 | 2,525 | 2,445 | 2,500 | 1,067,600 |
2023/12/14 | 2,489 | 2,497 | 2,412 | 2,421 | 542,400 |
2023/12/13 | 2,480 | 2,505 | 2,466 | 2,471 | 512,600 |
2023/12/12 | 2,500 | 2,515 | 2,478 | 2,493 | 537,900 |
2023/12/11 | 2,510 | 2,516 | 2,462 | 2,478 | 668,600 |
2023/12/08 | 2,469 | 2,479 | 2,426 | 2,436 | 722,100 |
2023/12/07 | 2,500 | 2,519 | 2,478 | 2,481 | 591,500 |
2023/12/06 | 2,451 | 2,510 | 2,451 | 2,507 | 721,200 |
2023/12/05 | 2,478 | 2,494 | 2,451 | 2,451 | 459,200 |
2023/12/04 | 2,490 | 2,519 | 2,469 | 2,486 | 678,400 |
2023/12/01 | 2,455 | 2,475 | 2,445 | 2,468 | 500,900 |
2023/11/30 | 2,444 | 2,445 | 2,411 | 2,434 | 794,600 |
2023/11/29 | 2,495 | 2,495 | 2,460 | 2,460 | 496,500 |
2023/11/28 | 2,512 | 2,515 | 2,486 | 2,498 | 282,700 |
2023/11/27 | 2,518 | 2,530 | 2,501 | 2,501 | 575,700 |
2023/11/24 | 2,516 | 2,520 | 2,492 | 2,512 | 576,000 |
2023/11/22 | 2,459 | 2,527 | 2,450 | 2,497 | 930,500 |
2023/11/21 | 2,438 | 2,456 | 2,432 | 2,446 | 463,600 |
2023/11/20 | 2,463 | 2,472 | 2,430 | 2,432 | 579,700 |
2023/11/17 | 2,436 | 2,456 | 2,426 | 2,456 | 549,700 |
2023/11/16 | 2,460 | 2,473 | 2,436 | 2,447 | 455,400 |
2023/11/15 | 2,445 | 2,479 | 2,430 | 2,472 | 835,600 |
2023/11/14 | 2,428 | 2,440 | 2,410 | 2,419 | 544,500 |
2023/11/13 | 2,431 | 2,435 | 2,395 | 2,418 | 705,400 |
2023/11/10 | 2,400 | 2,428 | 2,369 | 2,425 | 1,393,800 |
2023/11/09 | 2,327 | 2,391 | 2,319 | 2,380 | 1,271,300 |
2023/11/08 | 2,426 | 2,436 | 2,324 | 2,328 | 1,226,800 |
2023/11/07 | 2,466 | 2,472 | 2,448 | 2,458 | 689,000 |
2023/11/06 | 2,482 | 2,500 | 2,463 | 2,472 | 1,156,800 |
2023/11/02 | 2,468 | 2,468 | 2,416 | 2,448 | 705,300 |
2023/11/01 | 2,439 | 2,464 | 2,435 | 2,450 | 850,600 |
2023/10/31 | 2,370 | 2,429 | 2,364 | 2,407 | 2,098,500 |
2023/10/30 | 2,400 | 2,400 | 2,350 | 2,368 | 1,566,800 |
2023/10/27 | 2,378 | 2,405 | 2,372 | 2,401 | 816,300 |
2023/10/26 | 2,310 | 2,350 | 2,307 | 2,342 | 784,900 |
2023/10/25 | 2,360 | 2,397 | 2,353 | 2,360 | 677,200 |
2023/10/24 | 2,300 | 2,358 | 2,283 | 2,352 | 849,700 |
2023/10/23 | 2,325 | 2,325 | 2,291 | 2,305 | 726,200 |
2023/10/20 | 2,336 | 2,344 | 2,311 | 2,325 | 515,400 |
2023/10/19 | 2,336 | 2,348 | 2,323 | 2,325 | 649,900 |
2023/10/18 | 2,381 | 2,389 | 2,354 | 2,377 | 509,700 |
2023/10/17 | 2,390 | 2,393 | 2,343 | 2,355 | 647,200 |
2023/10/16 | 2,411 | 2,451 | 2,352 | 2,365 | 1,097,600 |
2023/10/13 | 2,413 | 2,427 | 2,378 | 2,390 | 825,100 |
2023/10/12 | 2,412 | 2,448 | 2,406 | 2,441 | 603,100 |
2023/10/11 | 2,411 | 2,428 | 2,399 | 2,407 | 567,800 |
2023/10/10 | 2,405 | 2,419 | 2,395 | 2,411 | 834,800 |
2023/10/06 | 2,331 | 2,352 | 2,319 | 2,330 | 639,200 |
2023/10/05 | 2,263 | 2,334 | 2,259 | 2,330 | 968,700 |
2023/10/04 | 2,300 | 2,303 | 2,258 | 2,269 | 1,105,400 |
2023/10/03 | 2,388 | 2,393 | 2,326 | 2,326 | 967,400 |
2023/10/02 | 2,430 | 2,473 | 2,420 | 2,420 | 696,000 |
2023/09/29 | 2,492 | 2,501 | 2,410 | 2,419 | 951,800 |
2023/09/28 | 2,511 | 2,541 | 2,469 | 2,474 | 1,150,100 |
2023/09/27 | 2,557 | 2,567 | 2,523 | 2,562 | 1,014,300 |
2023/09/26 | 2,594 | 2,605 | 2,568 | 2,588 | 760,700 |
2023/09/25 | 2,600 | 2,600 | 2,575 | 2,585 | 490,500 |
2023/09/22 | 2,570 | 2,589 | 2,540 | 2,572 | 792,300 |
2023/09/21 | 2,599 | 2,621 | 2,583 | 2,595 | 1,224,000 |
2023/09/20 | 2,610 | 2,620 | 2,578 | 2,581 | 1,168,900 |
2023/09/19 | 2,596 | 2,633 | 2,587 | 2,632 | 931,800 |
2023/09/15 | 2,599 | 2,629 | 2,578 | 2,607 | 1,193,000 |
2023/09/14 | 2,540 | 2,580 | 2,531 | 2,577 | 1,059,800 |
2023/09/13 | 2,497 | 2,538 | 2,490 | 2,532 | 751,800 |
2023/09/12 | 2,504 | 2,510 | 2,484 | 2,497 | 576,800 |
2023/09/11 | 2,505 | 2,509 | 2,471 | 2,490 | 581,100 |
2023/09/08 | 2,500 | 2,515 | 2,482 | 2,483 | 814,000 |
2023/09/07 | 2,549 | 2,555 | 2,520 | 2,524 | 650,600 |
2023/09/06 | 2,515 | 2,551 | 2,515 | 2,546 | 834,500 |
2023/09/05 | 2,525 | 2,529 | 2,493 | 2,525 | 701,500 |
2023/09/04 | 2,510 | 2,540 | 2,500 | 2,538 | 786,700 |
2023/09/01 | 2,436 | 2,492 | 2,434 | 2,483 | 864,900 |
2023/08/31 | 2,436 | 2,449 | 2,426 | 2,447 | 677,300 |
2023/08/30 | 2,466 | 2,467 | 2,436 | 2,446 | 588,700 |
2023/08/29 | 2,436 | 2,461 | 2,420 | 2,446 | 868,300 |
2023/08/28 | 2,377 | 2,412 | 2,376 | 2,412 | 723,300 |
2023/08/25 | 2,375 | 2,380 | 2,361 | 2,370 | 700,300 |
2023/08/24 | 2,416 | 2,417 | 2,377 | 2,399 | 585,000 |
2023/08/23 | 2,362 | 2,400 | 2,349 | 2,400 | 902,300 |
2023/08/22 | 2,316 | 2,363 | 2,312 | 2,363 | 821,600 |
2023/08/21 | 2,311 | 2,338 | 2,302 | 2,327 | 682,200 |
2023/08/18 | 2,285 | 2,310 | 2,281 | 2,305 | 583,200 |
2023/08/17 | 2,315 | 2,315 | 2,256 | 2,301 | 1,018,800 |
2023/08/16 | 2,340 | 2,341 | 2,310 | 2,317 | 997,700 |
2023/08/15 | 2,350 | 2,367 | 2,329 | 2,360 | 846,800 |
2023/08/14 | 2,354 | 2,372 | 2,319 | 2,331 | 2,056,700 |
2023/08/10 | 2,400 | 2,407 | 2,333 | 2,354 | 3,451,400 |
2023/08/09 | 2,615 | 2,625 | 2,568 | 2,591 | 1,293,200 |
2023/08/08 | 2,539 | 2,565 | 2,532 | 2,565 | 863,800 |
2023/08/07 | 2,515 | 2,532 | 2,499 | 2,528 | 786,400 |
2023/08/04 | 2,500 | 2,527 | 2,492 | 2,521 | 666,400 |
2023/08/03 | 2,570 | 2,570 | 2,504 | 2,507 | 1,038,400 |
2023/08/02 | 2,583 | 2,669 | 2,582 | 2,604 | 1,411,800 |
2023/08/01 | 2,554 | 2,614 | 2,548 | 2,605 | 1,153,300 |
2023/07/31 | 2,542 | 2,553 | 2,524 | 2,541 | 632,300 |
2023/07/28 | 2,521 | 2,527 | 2,473 | 2,518 | 880,500 |
2023/07/27 | 2,543 | 2,552 | 2,528 | 2,547 | 622,100 |
2023/07/26 | 2,559 | 2,567 | 2,522 | 2,551 | 791,400 |
2023/07/25 | 2,516 | 2,570 | 2,502 | 2,548 | 735,900 |
2023/07/24 | 2,480 | 2,512 | 2,473 | 2,500 | 675,300 |
2023/07/21 | 2,467 | 2,476 | 2,449 | 2,467 | 554,200 |
2023/07/20 | 2,481 | 2,482 | 2,456 | 2,469 | 547,200 |
2023/07/19 | 2,500 | 2,504 | 2,462 | 2,480 | 565,600 |
2023/07/18 | 2,474 | 2,484 | 2,443 | 2,461 | 525,300 |
2023/07/14 | 2,486 | 2,496 | 2,461 | 2,475 | 489,000 |
2023/07/13 | 2,484 | 2,503 | 2,469 | 2,480 | 541,200 |
2023/07/12 | 2,510 | 2,512 | 2,462 | 2,464 | 447,400 |
2023/07/11 | 2,512 | 2,521 | 2,487 | 2,491 | 536,800 |
2023/07/10 | 2,565 | 2,566 | 2,486 | 2,496 | 949,100 |
2023/07/07 | 2,512 | 2,549 | 2,509 | 2,534 | 771,200 |
2023/07/06 | 2,605 | 2,606 | 2,553 | 2,555 | 928,300 |
2023/07/05 | 2,606 | 2,641 | 2,581 | 2,632 | 577,200 |
2023/07/04 | 2,623 | 2,637 | 2,613 | 2,614 | 562,700 |
2023/07/03 | 2,601 | 2,624 | 2,586 | 2,623 | 896,900 |
2023/06/30 | 2,610 | 2,618 | 2,577 | 2,584 | 569,800 |
2023/06/29 | 2,625 | 2,630 | 2,598 | 2,608 | 435,300 |
2023/06/28 | 2,601 | 2,627 | 2,582 | 2,627 | 607,200 |
2023/06/27 | 2,621 | 2,633 | 2,565 | 2,585 | 791,900 |
2023/06/26 | 2,590 | 2,641 | 2,573 | 2,599 | 974,900 |
2023/06/23 | 2,649 | 2,661 | 2,561 | 2,583 | 966,400 |
2023/06/22 | 2,583 | 2,657 | 2,581 | 2,641 | 1,321,100 |
2023/06/21 | 2,539 | 2,575 | 2,519 | 2,575 | 829,300 |
2023/06/20 | 2,545 | 2,551 | 2,504 | 2,516 | 613,700 |
2023/06/19 | 2,630 | 2,643 | 2,534 | 2,543 | 881,500 |
2023/06/16 | 2,584 | 2,606 | 2,567 | 2,596 | 948,300 |
2023/06/15 | 2,612 | 2,621 | 2,586 | 2,602 | 939,500 |
2023/06/14 | 2,546 | 2,624 | 2,543 | 2,621 | 1,150,900 |
2023/06/13 | 2,485 | 2,519 | 2,477 | 2,515 | 1,030,900 |
2023/06/12 | 2,460 | 2,479 | 2,456 | 2,474 | 466,200 |
2023/06/09 | 2,440 | 2,462 | 2,434 | 2,457 | 613,400 |
2023/06/08 | 2,468 | 2,476 | 2,428 | 2,441 | 591,600 |
2023/06/07 | 2,479 | 2,485 | 2,446 | 2,449 | 874,200 |
2023/06/06 | 2,425 | 2,469 | 2,404 | 2,469 | 882,300 |
2023/06/05 | 2,430 | 2,458 | 2,423 | 2,441 | 884,800 |
2023/06/02 | 2,353 | 2,392 | 2,342 | 2,391 | 522,600 |
2023/06/01 | 2,334 | 2,355 | 2,327 | 2,344 | 779,700 |
2023/05/31 | 2,330 | 2,348 | 2,316 | 2,325 | 1,028,200 |
2023/05/30 | 2,372 | 2,395 | 2,354 | 2,371 | 481,100 |
2023/05/29 | 2,389 | 2,400 | 2,376 | 2,385 | 537,100 |
2023/05/26 | 2,379 | 2,381 | 2,362 | 2,365 | 426,600 |
2023/05/25 | 2,381 | 2,388 | 2,365 | 2,380 | 543,600 |
2023/05/24 | 2,393 | 2,417 | 2,386 | 2,407 | 571,900 |
2023/05/23 | 2,390 | 2,422 | 2,375 | 2,394 | 794,100 |
2023/05/22 | 2,406 | 2,410 | 2,355 | 2,368 | 797,100 |
2023/05/19 | 2,392 | 2,418 | 2,372 | 2,398 | 1,110,800 |
2023/05/18 | 2,400 | 2,402 | 2,373 | 2,381 | 1,341,100 |
2023/05/17 | 2,430 | 2,430 | 2,380 | 2,391 | 958,300 |
2023/05/16 | 2,427 | 2,499 | 2,404 | 2,432 | 2,276,300 |
2023/05/15 | 2,375 | 2,424 | 2,340 | 2,390 | 2,715,800 |
2023/05/12 | 2,210 | 2,234 | 2,207 | 2,225 | 1,062,000 |
2023/05/11 | 2,227 | 2,260 | 2,226 | 2,230 | 606,400 |
2023/05/10 | 2,313 | 2,322 | 2,270 | 2,277 | 704,700 |
2023/05/09 | 2,290 | 2,308 | 2,272 | 2,303 | 779,600 |
2023/05/08 | 2,262 | 2,295 | 2,254 | 2,293 | 745,700 |
2023/05/02 | 2,258 | 2,261 | 2,241 | 2,248 | 451,300 |
2023/05/01 | 2,244 | 2,268 | 2,240 | 2,261 | 657,500 |
2023/04/28 | 2,211 | 2,220 | 2,196 | 2,220 | 585,900 |
2023/04/27 | 2,190 | 2,203 | 2,180 | 2,197 | 382,700 |
2023/04/26 | 2,170 | 2,198 | 2,162 | 2,195 | 521,100 |
2023/04/25 | 2,219 | 2,229 | 2,191 | 2,191 | 521,300 |
2023/04/24 | 2,226 | 2,226 | 2,209 | 2,218 | 328,500 |
2023/04/21 | 2,230 | 2,239 | 2,218 | 2,230 | 471,300 |
2023/04/20 | 2,242 | 2,259 | 2,241 | 2,255 | 348,300 |
2023/04/19 | 2,240 | 2,279 | 2,238 | 2,255 | 631,200 |
2023/04/18 | 2,230 | 2,242 | 2,219 | 2,237 | 541,800 |
2023/04/17 | 2,241 | 2,245 | 2,210 | 2,230 | 486,400 |
2023/04/14 | 2,236 | 2,250 | 2,226 | 2,244 | 635,500 |
2023/04/13 | 2,236 | 2,240 | 2,213 | 2,219 | 438,500 |
2023/04/12 | 2,230 | 2,239 | 2,207 | 2,239 | 564,500 |
2023/04/11 | 2,183 | 2,214 | 2,169 | 2,214 | 619,300 |
2023/04/10 | 2,182 | 2,188 | 2,163 | 2,167 | 429,900 |
2023/04/07 | 2,121 | 2,154 | 2,119 | 2,150 | 479,200 |
2023/04/06 | 2,113 | 2,145 | 2,100 | 2,113 | 588,000 |
2023/04/05 | 2,145 | 2,148 | 2,125 | 2,127 | 461,100 |
2023/04/04 | 2,186 | 2,196 | 2,178 | 2,182 | 413,500 |
2023/04/03 | 2,180 | 2,184 | 2,163 | 2,182 | 381,900 |
2023/03/31 | 2,159 | 2,183 | 2,152 | 2,157 | 657,500 |
2023/03/30 | 2,140 | 2,146 | 2,126 | 2,143 | 488,000 |
2023/03/29 | 2,133 | 2,145 | 2,121 | 2,145 | 497,700 |
2023/03/28 | 2,112 | 2,124 | 2,099 | 2,106 | 511,200 |
2023/03/27 | 2,096 | 2,099 | 2,071 | 2,084 | 392,100 |
2023/03/24 | 2,078 | 2,084 | 2,069 | 2,083 | 361,100 |
2023/03/23 | 2,050 | 2,090 | 2,044 | 2,087 | 462,400 |
2023/03/22 | 2,083 | 2,086 | 2,057 | 2,068 | 472,800 |
2023/03/20 | 2,047 | 2,080 | 2,041 | 2,043 | 523,900 |
2023/03/17 | 2,078 | 2,083 | 2,046 | 2,055 | 544,000 |
2023/03/16 | 2,060 | 2,070 | 2,039 | 2,063 | 754,200 |
2023/03/15 | 2,155 | 2,159 | 2,123 | 2,143 | 458,200 |
2023/03/14 | 2,129 | 2,133 | 2,103 | 2,115 | 619,200 |
2023/03/13 | 2,182 | 2,184 | 2,149 | 2,161 | 542,800 |
2023/03/10 | 2,206 | 2,222 | 2,198 | 2,204 | 597,600 |
2023/03/09 | 2,230 | 2,238 | 2,221 | 2,234 | 350,800 |
2023/03/08 | 2,226 | 2,235 | 2,205 | 2,210 | 533,600 |
2023/03/07 | 2,234 | 2,249 | 2,229 | 2,242 | 513,300 |
2023/03/06 | 2,258 | 2,269 | 2,242 | 2,248 | 420,300 |
2023/03/03 | 2,244 | 2,272 | 2,224 | 2,251 | 550,300 |
2023/03/02 | 2,236 | 2,289 | 2,235 | 2,248 | 1,052,300 |
2023/03/01 | 2,135 | 2,217 | 2,132 | 2,214 | 871,300 |
2023/02/28 | 2,159 | 2,167 | 2,119 | 2,120 | 519,800 |
2023/02/27 | 2,138 | 2,152 | 2,134 | 2,143 | 311,000 |
2023/02/24 | 2,149 | 2,152 | 2,113 | 2,138 | 416,300 |
2023/02/22 | 2,170 | 2,176 | 2,147 | 2,152 | 457,500 |
2023/02/21 | 2,153 | 2,196 | 2,153 | 2,188 | 628,400 |
2023/02/20 | 2,127 | 2,142 | 2,111 | 2,142 | 453,600 |
2023/02/17 | 2,085 | 2,130 | 2,078 | 2,130 | 732,100 |
2023/02/16 | 2,123 | 2,125 | 2,091 | 2,101 | 722,400 |
2023/02/15 | 2,110 | 2,126 | 2,100 | 2,124 | 625,500 |
2023/02/14 | 2,112 | 2,116 | 2,080 | 2,093 | 617,600 |
2023/02/13 | 2,133 | 2,136 | 2,076 | 2,076 | 1,083,900 |
2023/02/10 | 2,157 | 2,191 | 2,157 | 2,167 | 659,700 |
2023/02/09 | 2,136 | 2,159 | 2,135 | 2,153 | 467,400 |
2023/02/08 | 2,148 | 2,153 | 2,118 | 2,127 | 473,700 |
2023/02/07 | 2,151 | 2,158 | 2,136 | 2,142 | 386,000 |
2023/02/06 | 2,156 | 2,160 | 2,139 | 2,154 | 392,100 |
2023/02/03 | 2,136 | 2,145 | 2,108 | 2,127 | 883,600 |
2023/02/02 | 2,215 | 2,215 | 2,170 | 2,180 | 331,900 |
2023/02/01 | 2,228 | 2,239 | 2,209 | 2,213 | 381,500 |
2023/01/31 | 2,228 | 2,242 | 2,219 | 2,226 | 395,700 |
2023/01/30 | 2,235 | 2,240 | 2,217 | 2,228 | 401,600 |
2023/01/27 | 2,250 | 2,257 | 2,234 | 2,252 | 502,300 |
2023/01/26 | 2,248 | 2,257 | 2,231 | 2,246 | 560,300 |
2023/01/25 | 2,222 | 2,239 | 2,211 | 2,235 | 380,800 |
2023/01/24 | 2,204 | 2,228 | 2,198 | 2,222 | 660,200 |
2023/01/23 | 2,208 | 2,224 | 2,191 | 2,204 | 600,500 |
2023/01/20 | 2,131 | 2,199 | 2,129 | 2,197 | 642,300 |
2023/01/19 | 2,145 | 2,162 | 2,128 | 2,129 | 386,300 |
2023/01/18 | 2,136 | 2,162 | 2,112 | 2,150 | 649,900 |
2023/01/17 | 2,117 | 2,135 | 2,110 | 2,131 | 317,200 |
2023/01/16 | 2,149 | 2,149 | 2,106 | 2,118 | 458,000 |
2023/01/13 | 2,188 | 2,195 | 2,158 | 2,166 | 636,100 |
2023/01/12 | 2,141 | 2,208 | 2,139 | 2,193 | 1,081,000 |
2023/01/11 | 2,109 | 2,135 | 2,099 | 2,133 | 921,300 |
2023/01/10 | 2,064 | 2,088 | 2,049 | 2,084 | 710,600 |
2023/01/06 | 2,042 | 2,047 | 2,021 | 2,040 | 317,000 |
2023/01/05 | 2,037 | 2,044 | 2,010 | 2,024 | 462,600 |
2023/01/04 | 2,062 | 2,068 | 2,038 | 2,041 | 417,200 |