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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |