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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,600 | 2,617 | 2,537 | 2,537 | 1,246,200 |
| 2024/11/07 | 2,566 | 2,586 | 2,526 | 2,586 | 1,227,700 |
| 2024/11/06 | 2,519 | 2,550 | 2,513 | 2,523 | 595,600 |
| 2024/11/05 | 2,500 | 2,515 | 2,478 | 2,498 | 729,000 |
| 2024/11/01 | 2,492 | 2,513 | 2,480 | 2,494 | 727,800 |
| 2024/10/31 | 2,510 | 2,536 | 2,497 | 2,534 | 1,134,700 |
| 2024/10/30 | 2,500 | 2,542 | 2,495 | 2,510 | 909,200 |
| 2024/10/29 | 2,485 | 2,518 | 2,482 | 2,496 | 514,700 |
| 2024/10/28 | 2,438 | 2,492 | 2,428 | 2,480 | 530,000 |
| 2024/10/25 | 2,462 | 2,490 | 2,439 | 2,454 | 604,300 |
| 2024/10/24 | 2,461 | 2,488 | 2,437 | 2,480 | 791,200 |
| 2024/10/23 | 2,500 | 2,535 | 2,491 | 2,507 | 540,700 |
| 2024/10/22 | 2,528 | 2,543 | 2,495 | 2,509 | 789,800 |
| 2024/10/21 | 2,550 | 2,575 | 2,526 | 2,529 | 587,200 |
| 2024/10/18 | 2,539 | 2,546 | 2,513 | 2,537 | 698,200 |
| 2024/10/17 | 2,564 | 2,599 | 2,522 | 2,538 | 1,287,100 |
| 2024/10/16 | 2,514 | 2,553 | 2,509 | 2,545 | 565,300 |
| 2024/10/15 | 2,572 | 2,575 | 2,535 | 2,549 | 744,100 |
| 2024/10/11 | 2,589 | 2,590 | 2,550 | 2,550 | 635,200 |
| 2024/10/10 | 2,563 | 2,573 | 2,545 | 2,561 | 640,400 |
| 2024/10/09 | 2,580 | 2,593 | 2,530 | 2,558 | 1,020,000 |
| 2024/10/08 | 2,630 | 2,654 | 2,578 | 2,581 | 755,000 |
| 2024/10/07 | 2,665 | 2,678 | 2,636 | 2,642 | 818,200 |
| 2024/10/04 | 2,619 | 2,639 | 2,597 | 2,622 | 851,600 |
| 2024/10/03 | 2,684 | 2,686 | 2,621 | 2,623 | 869,700 |
| 2024/10/02 | 2,580 | 2,659 | 2,576 | 2,639 | 1,182,300 |
| 2024/10/01 | 2,586 | 2,600 | 2,576 | 2,593 | 827,800 |
| 2024/09/30 | 2,530 | 2,593 | 2,529 | 2,575 | 1,120,700 |
| 2024/09/27 | 2,626 | 2,665 | 2,611 | 2,659 | 1,154,100 |
| 2024/09/26 | 2,605 | 2,626 | 2,585 | 2,626 | 1,105,000 |
| 2024/09/25 | 2,565 | 2,612 | 2,551 | 2,594 | 1,256,700 |
| 2024/09/24 | 2,536 | 2,557 | 2,522 | 2,536 | 885,200 |
| 2024/09/20 | 2,514 | 2,536 | 2,492 | 2,510 | 890,500 |
| 2024/09/19 | 2,470 | 2,491 | 2,448 | 2,473 | 839,500 |
| 2024/09/18 | 2,403 | 2,424 | 2,392 | 2,424 | 837,800 |
| 2024/09/17 | 2,376 | 2,406 | 2,333 | 2,371 | 1,019,600 |
| 2024/09/13 | 2,355 | 2,377 | 2,343 | 2,361 | 867,000 |
| 2024/09/12 | 2,363 | 2,374 | 2,337 | 2,360 | 853,400 |
| 2024/09/11 | 2,349 | 2,353 | 2,293 | 2,313 | 1,259,500 |
| 2024/09/10 | 2,395 | 2,402 | 2,365 | 2,377 | 776,600 |
| 2024/09/09 | 2,350 | 2,398 | 2,350 | 2,382 | 1,036,900 |
| 2024/09/06 | 2,483 | 2,484 | 2,420 | 2,437 | 928,300 |
| 2024/09/05 | 2,440 | 2,498 | 2,431 | 2,462 | 1,129,400 |
| 2024/09/04 | 2,498 | 2,499 | 2,461 | 2,468 | 1,316,000 |
| 2024/09/03 | 2,603 | 2,618 | 2,577 | 2,578 | 581,300 |
| 2024/09/02 | 2,631 | 2,632 | 2,580 | 2,589 | 640,600 |
| 2024/08/30 | 2,552 | 2,583 | 2,542 | 2,577 | 897,000 |
| 2024/08/29 | 2,541 | 2,545 | 2,516 | 2,520 | 1,071,600 |
| 2024/08/28 | 2,560 | 2,568 | 2,546 | 2,568 | 482,600 |
| 2024/08/27 | 2,561 | 2,582 | 2,538 | 2,573 | 657,000 |
| 2024/08/26 | 2,605 | 2,612 | 2,544 | 2,554 | 1,154,200 |
| 2024/08/23 | 2,598 | 2,628 | 2,596 | 2,616 | 776,900 |
| 2024/08/22 | 2,618 | 2,618 | 2,593 | 2,610 | 487,500 |
| 2024/08/21 | 2,588 | 2,610 | 2,562 | 2,607 | 631,000 |
| 2024/08/20 | 2,655 | 2,657 | 2,608 | 2,638 | 649,600 |
| 2024/08/19 | 2,657 | 2,666 | 2,590 | 2,594 | 1,085,800 |
| 2024/08/16 | 2,667 | 2,667 | 2,616 | 2,642 | 1,252,800 |
| 2024/08/15 | 2,519 | 2,587 | 2,509 | 2,579 | 931,700 |
| 2024/08/14 | 2,484 | 2,527 | 2,458 | 2,500 | 1,156,500 |
| 2024/08/13 | 2,452 | 2,482 | 2,439 | 2,471 | 1,126,800 |
| 2024/08/09 | 2,432 | 2,440 | 2,353 | 2,412 | 1,590,600 |
| 2024/08/08 | 2,367 | 2,435 | 2,326 | 2,361 | 2,150,300 |
| 2024/08/07 | 2,360 | 2,513 | 2,354 | 2,417 | 1,443,100 |
| 2024/08/06 | 2,400 | 2,479 | 2,350 | 2,424 | 1,385,900 |
| 2024/08/05 | 2,447 | 2,461 | 2,201 | 2,215 | 2,517,600 |
| 2024/08/02 | 2,700 | 2,714 | 2,597 | 2,597 | 1,481,400 |
| 2024/08/01 | 2,817 | 2,830 | 2,750 | 2,790 | 1,389,000 |
| 2024/07/31 | 2,766 | 2,829 | 2,738 | 2,817 | 761,300 |
| 2024/07/30 | 2,787 | 2,802 | 2,759 | 2,772 | 557,400 |
| 2024/07/29 | 2,766 | 2,798 | 2,751 | 2,787 | 653,800 |
| 2024/07/26 | 2,695 | 2,752 | 2,681 | 2,716 | 889,600 |
| 2024/07/25 | 2,731 | 2,735 | 2,684 | 2,687 | 1,049,800 |
| 2024/07/24 | 2,793 | 2,813 | 2,757 | 2,757 | 1,095,100 |
| 2024/07/23 | 2,835 | 2,864 | 2,817 | 2,818 | 1,079,900 |
| 2024/07/22 | 2,891 | 2,895 | 2,834 | 2,835 | 834,900 |
| 2024/07/19 | 2,908 | 2,918 | 2,868 | 2,892 | 1,042,800 |
| 2024/07/18 | 2,999 | 3,008 | 2,936 | 2,936 | 1,250,400 |
| 2024/07/17 | 3,008 | 3,049 | 2,998 | 3,033 | 650,000 |
| 2024/07/16 | 3,045 | 3,047 | 2,988 | 2,993 | 723,700 |
| 2024/07/12 | 3,041 | 3,079 | 3,029 | 3,033 | 736,400 |
| 2024/07/11 | 3,036 | 3,059 | 3,029 | 3,048 | 474,400 |
| 2024/07/10 | 3,021 | 3,048 | 2,997 | 3,013 | 543,300 |
| 2024/07/09 | 3,046 | 3,070 | 3,017 | 3,048 | 538,900 |
| 2024/07/08 | 3,062 | 3,083 | 3,028 | 3,036 | 494,800 |
| 2024/07/05 | 3,139 | 3,139 | 3,061 | 3,061 | 648,600 |
| 2024/07/04 | 3,040 | 3,149 | 3,036 | 3,139 | 1,367,500 |
| 2024/07/03 | 3,007 | 3,018 | 2,982 | 3,009 | 670,800 |
| 2024/07/02 | 2,990 | 3,020 | 2,978 | 3,014 | 932,200 |
| 2024/07/01 | 2,985 | 2,994 | 2,967 | 2,980 | 658,800 |
| 2024/06/28 | 2,970 | 2,987 | 2,949 | 2,951 | 572,200 |
| 2024/06/27 | 2,985 | 3,005 | 2,972 | 2,983 | 536,400 |
| 2024/06/26 | 2,975 | 3,002 | 2,963 | 2,991 | 732,500 |
| 2024/06/25 | 2,998 | 3,007 | 2,965 | 2,993 | 942,900 |
| 2024/06/24 | 2,957 | 2,998 | 2,951 | 2,962 | 879,900 |
| 2024/06/21 | 2,949 | 3,020 | 2,937 | 2,937 | 1,574,700 |
| 2024/06/20 | 2,892 | 2,926 | 2,886 | 2,918 | 601,800 |
| 2024/06/19 | 2,877 | 2,913 | 2,874 | 2,899 | 468,400 |
| 2024/06/18 | 2,898 | 2,902 | 2,860 | 2,875 | 574,600 |
| 2024/06/17 | 2,938 | 2,938 | 2,846 | 2,853 | 1,037,200 |
| 2024/06/14 | 2,913 | 2,960 | 2,913 | 2,944 | 756,500 |
| 2024/06/13 | 2,996 | 3,003 | 2,905 | 2,909 | 1,050,600 |
| 2024/06/12 | 2,981 | 3,017 | 2,978 | 2,987 | 684,000 |
| 2024/06/11 | 2,990 | 3,024 | 2,980 | 2,980 | 716,300 |
| 2024/06/10 | 2,941 | 2,978 | 2,940 | 2,977 | 627,900 |
| 2024/06/07 | 2,990 | 3,001 | 2,973 | 2,979 | 440,500 |
| 2024/06/06 | 2,973 | 3,006 | 2,946 | 2,971 | 1,147,900 |
| 2024/06/05 | 2,969 | 2,979 | 2,911 | 2,923 | 1,372,300 |
| 2024/06/04 | 3,034 | 3,041 | 2,981 | 3,009 | 858,000 |
| 2024/06/03 | 3,112 | 3,120 | 3,039 | 3,039 | 722,100 |
| 2024/05/31 | 3,029 | 3,069 | 3,025 | 3,063 | 820,500 |
| 2024/05/30 | 3,030 | 3,050 | 3,005 | 3,020 | 780,200 |
| 2024/05/29 | 3,123 | 3,154 | 3,076 | 3,078 | 911,600 |
| 2024/05/28 | 3,052 | 3,094 | 3,042 | 3,078 | 714,800 |
| 2024/05/27 | 3,009 | 3,036 | 2,995 | 3,036 | 587,000 |
| 2024/05/24 | 2,990 | 3,046 | 2,980 | 3,010 | 1,041,000 |
| 2024/05/23 | 3,085 | 3,087 | 3,002 | 3,040 | 1,712,900 |
| 2024/05/22 | 3,230 | 3,247 | 3,152 | 3,152 | 1,028,900 |
| 2024/05/21 | 3,240 | 3,352 | 3,236 | 3,238 | 1,618,900 |
| 2024/05/20 | 3,132 | 3,277 | 3,125 | 3,253 | 1,991,000 |
| 2024/05/17 | 3,017 | 3,047 | 2,990 | 3,040 | 681,800 |
| 2024/05/16 | 3,120 | 3,120 | 3,001 | 3,022 | 1,138,000 |
| 2024/05/15 | 3,199 | 3,227 | 3,059 | 3,111 | 1,860,900 |
| 2024/05/14 | 3,100 | 3,132 | 3,070 | 3,102 | 982,800 |
| 2024/05/13 | 3,069 | 3,096 | 3,032 | 3,092 | 986,200 |
| 2024/05/10 | 3,030 | 3,062 | 3,020 | 3,044 | 831,800 |
| 2024/05/09 | 3,015 | 3,044 | 2,992 | 3,019 | 573,000 |
| 2024/05/08 | 3,038 | 3,070 | 3,029 | 3,044 | 486,000 |
| 2024/05/07 | 3,057 | 3,073 | 3,035 | 3,043 | 592,600 |
| 2024/05/02 | 3,017 | 3,058 | 3,014 | 3,037 | 375,700 |
| 2024/05/01 | 3,036 | 3,056 | 3,010 | 3,039 | 856,600 |
| 2024/04/30 | 3,072 | 3,119 | 3,055 | 3,093 | 1,568,000 |
| 2024/04/26 | 2,970 | 3,043 | 2,951 | 3,043 | 799,400 |
| 2024/04/25 | 3,002 | 3,032 | 2,941 | 2,949 | 785,900 |
| 2024/04/24 | 3,019 | 3,036 | 2,987 | 3,036 | 916,300 |
| 2024/04/23 | 3,053 | 3,063 | 3,006 | 3,015 | 1,016,400 |
| 2024/04/22 | 3,080 | 3,095 | 3,034 | 3,063 | 910,000 |
| 2024/04/19 | 3,070 | 3,086 | 3,014 | 3,037 | 1,037,000 |
| 2024/04/18 | 3,050 | 3,129 | 3,041 | 3,087 | 752,700 |
| 2024/04/17 | 3,095 | 3,122 | 3,024 | 3,045 | 1,085,000 |
| 2024/04/16 | 3,220 | 3,299 | 3,087 | 3,102 | 2,147,300 |
| 2024/04/15 | 3,118 | 3,253 | 3,105 | 3,236 | 2,529,200 |
| 2024/04/12 | 3,139 | 3,150 | 3,101 | 3,108 | 1,294,000 |
| 2024/04/11 | 3,065 | 3,170 | 3,057 | 3,127 | 1,381,900 |
| 2024/04/10 | 3,099 | 3,139 | 3,070 | 3,084 | 1,407,500 |
| 2024/04/09 | 2,915 | 3,060 | 2,901 | 3,057 | 1,929,000 |
| 2024/04/08 | 2,920 | 2,925 | 2,876 | 2,890 | 861,300 |
| 2024/04/05 | 2,900 | 2,937 | 2,880 | 2,918 | 1,172,800 |
| 2024/04/04 | 2,889 | 2,988 | 2,864 | 2,959 | 1,768,400 |
| 2024/04/03 | 2,815 | 2,843 | 2,806 | 2,825 | 1,138,900 |
| 2024/04/02 | 2,838 | 2,856 | 2,811 | 2,837 | 978,700 |
| 2024/04/01 | 2,899 | 2,909 | 2,801 | 2,829 | 1,152,500 |
| 2024/03/29 | 2,868 | 2,930 | 2,860 | 2,918 | 783,800 |
| 2024/03/28 | 2,855 | 2,866 | 2,837 | 2,840 | 671,700 |
| 2024/03/27 | 2,892 | 2,908 | 2,871 | 2,875 | 1,000,300 |
| 2024/03/26 | 2,929 | 2,937 | 2,887 | 2,899 | 733,100 |
| 2024/03/25 | 2,961 | 2,961 | 2,916 | 2,923 | 756,200 |
| 2024/03/22 | 2,980 | 3,014 | 2,959 | 2,987 | 1,077,500 |
| 2024/03/21 | 2,949 | 2,975 | 2,932 | 2,971 | 676,500 |
| 2024/03/19 | 2,886 | 2,928 | 2,880 | 2,927 | 670,200 |
| 2024/03/18 | 2,896 | 2,928 | 2,871 | 2,894 | 1,247,700 |
| 2024/03/15 | 2,849 | 2,874 | 2,802 | 2,847 | 1,891,600 |
| 2024/03/14 | 2,690 | 2,879 | 2,690 | 2,879 | 3,116,400 |
| 2024/03/13 | 2,626 | 2,647 | 2,611 | 2,624 | 421,000 |
| 2024/03/12 | 2,626 | 2,626 | 2,567 | 2,610 | 628,700 |
| 2024/03/11 | 2,665 | 2,697 | 2,583 | 2,608 | 1,075,500 |
| 2024/03/08 | 2,671 | 2,710 | 2,665 | 2,702 | 705,000 |
| 2024/03/07 | 2,689 | 2,727 | 2,673 | 2,691 | 891,200 |
| 2024/03/06 | 2,630 | 2,682 | 2,616 | 2,675 | 634,400 |
| 2024/03/05 | 2,616 | 2,637 | 2,599 | 2,633 | 655,100 |
| 2024/03/04 | 2,650 | 2,656 | 2,611 | 2,618 | 643,300 |
| 2024/03/01 | 2,639 | 2,649 | 2,628 | 2,642 | 567,500 |
| 2024/02/29 | 2,650 | 2,650 | 2,595 | 2,619 | 819,400 |
| 2024/02/28 | 2,600 | 2,681 | 2,600 | 2,654 | 1,007,100 |
| 2024/02/27 | 2,582 | 2,622 | 2,579 | 2,614 | 687,900 |
| 2024/02/26 | 2,599 | 2,609 | 2,583 | 2,588 | 770,500 |
| 2024/02/22 | 2,600 | 2,601 | 2,575 | 2,585 | 819,900 |
| 2024/02/21 | 2,605 | 2,609 | 2,553 | 2,571 | 968,600 |
| 2024/02/20 | 2,630 | 2,633 | 2,614 | 2,619 | 474,300 |
| 2024/02/19 | 2,594 | 2,622 | 2,587 | 2,622 | 496,200 |
| 2024/02/16 | 2,591 | 2,606 | 2,574 | 2,581 | 798,800 |
| 2024/02/15 | 2,600 | 2,600 | 2,526 | 2,553 | 844,400 |
| 2024/02/14 | 2,620 | 2,620 | 2,538 | 2,575 | 1,056,400 |
| 2024/02/13 | 2,573 | 2,647 | 2,541 | 2,630 | 2,046,500 |
| 2024/02/09 | 2,720 | 2,723 | 2,687 | 2,695 | 912,000 |
| 2024/02/08 | 2,750 | 2,757 | 2,699 | 2,706 | 1,363,500 |
| 2024/02/07 | 2,721 | 2,776 | 2,713 | 2,771 | 782,200 |
| 2024/02/06 | 2,721 | 2,722 | 2,699 | 2,710 | 634,400 |
| 2024/02/05 | 2,747 | 2,765 | 2,722 | 2,761 | 626,500 |
| 2024/02/02 | 2,730 | 2,740 | 2,702 | 2,724 | 505,500 |
| 2024/02/01 | 2,706 | 2,733 | 2,699 | 2,711 | 623,800 |
| 2024/01/31 | 2,672 | 2,715 | 2,669 | 2,715 | 588,700 |
| 2024/01/30 | 2,712 | 2,718 | 2,685 | 2,685 | 604,900 |
| 2024/01/29 | 2,670 | 2,699 | 2,665 | 2,691 | 533,400 |
| 2024/01/26 | 2,696 | 2,698 | 2,654 | 2,671 | 856,600 |
| 2024/01/25 | 2,637 | 2,713 | 2,637 | 2,713 | 1,225,700 |
| 2024/01/24 | 2,626 | 2,631 | 2,605 | 2,619 | 477,700 |
| 2024/01/23 | 2,648 | 2,660 | 2,611 | 2,634 | 756,100 |
| 2024/01/22 | 2,620 | 2,655 | 2,603 | 2,653 | 936,300 |
| 2024/01/19 | 2,585 | 2,612 | 2,571 | 2,599 | 801,900 |
| 2024/01/18 | 2,569 | 2,578 | 2,552 | 2,561 | 694,400 |
| 2024/01/17 | 2,559 | 2,592 | 2,557 | 2,566 | 926,300 |
| 2024/01/16 | 2,637 | 2,637 | 2,551 | 2,554 | 1,446,000 |
| 2024/01/15 | 2,608 | 2,647 | 2,600 | 2,644 | 935,600 |
| 2024/01/12 | 2,624 | 2,624 | 2,584 | 2,600 | 773,700 |
| 2024/01/11 | 2,603 | 2,630 | 2,598 | 2,605 | 781,600 |
| 2024/01/10 | 2,565 | 2,595 | 2,557 | 2,580 | 619,400 |
| 2024/01/09 | 2,580 | 2,608 | 2,568 | 2,595 | 999,200 |
| 2024/01/05 | 2,510 | 2,557 | 2,510 | 2,530 | 748,300 |
| 2024/01/04 | 2,450 | 2,499 | 2,417 | 2,499 | 725,700 |