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
2025/06/13 2,225 2,233 2,215 2,222 695,800
2025/06/12 2,248 2,252 2,223 2,238 522,700
2025/06/11 2,230 2,259 2,223 2,252 528,300
2025/06/10 2,234 2,260 2,228 2,237 801,600
2025/06/09 2,250 2,254 2,218 2,226 706,800
2025/06/06 2,243 2,262 2,241 2,253 729,700
2025/06/05 2,215 2,241 2,212 2,235 882,400
2025/06/04 2,247 2,261 2,232 2,235 783,600
2025/06/03 2,226 2,252 2,217 2,245 511,400
2025/06/02 2,240 2,245 2,207 2,225 581,500
2025/05/30 2,230 2,264 2,229 2,256 639,500
2025/05/29 2,249 2,260 2,242 2,252 552,600
2025/05/28 2,270 2,277 2,237 2,244 667,900
2025/05/27 2,250 2,270 2,250 2,260 463,400
2025/05/26 2,250 2,263 2,233 2,263 593,300
2025/05/23 2,217 2,230 2,210 2,221 611,700
2025/05/22 2,213 2,213 2,192 2,212 721,000
2025/05/21 2,215 2,225 2,205 2,224 693,900
2025/05/20 2,215 2,220 2,183 2,195 818,100
2025/05/19 2,189 2,216 2,182 2,186 908,200
2025/05/16 2,187 2,201 2,171 2,201 803,100
2025/05/15 2,168 2,237 2,163 2,191 1,797,700
2025/05/14 2,330 2,330 2,262 2,299 755,000
2025/05/13 2,320 2,332 2,285 2,297 712,100
2025/05/12 2,275 2,300 2,268 2,300 714,800
2025/05/09 2,258 2,262 2,244 2,249 709,700
2025/05/08 2,230 2,242 2,215 2,234 659,900
2025/05/07 2,238 2,256 2,227 2,241 784,200
2025/05/02 2,240 2,260 2,234 2,247 550,000
2025/05/01 2,230 2,253 2,210 2,242 1,071,200
2025/04/30 2,270 2,270 2,224 2,244 984,500
2025/04/28 2,250 2,266 2,244 2,258 922,100
2025/04/25 2,251 2,268 2,245 2,260 619,300
2025/04/24 2,245 2,269 2,237 2,240 685,700
2025/04/23 2,238 2,240 2,204 2,218 718,600
2025/04/22 2,145 2,206 2,140 2,201 619,500
2025/04/21 2,188 2,199 2,156 2,171 859,800
2025/04/18 2,200 2,219 2,188 2,214 407,700
2025/04/17 2,150 2,191 2,145 2,190 540,400
2025/04/16 2,200 2,204 2,153 2,162 716,700
2025/04/15 2,249 2,254 2,206 2,206 600,500
2025/04/14 2,235 2,235 2,204 2,205 737,500
2025/04/11 2,114 2,180 2,077 2,173 920,200
2025/04/10 2,273 2,273 2,174 2,202 1,330,600
2025/04/09 2,070 2,075 1,998 2,023 1,105,800
2025/04/08 2,057 2,163 2,050 2,109 1,289,300
2025/04/07 1,978 2,025 1,930 2,007 2,165,500
2025/04/04 2,251 2,264 2,147 2,197 2,221,600
2025/04/03 2,330 2,373 2,325 2,351 1,270,400
2025/04/02 2,462 2,470 2,421 2,426 675,000
2025/04/01 2,468 2,475 2,447 2,464 835,400
2025/03/31 2,470 2,473 2,432 2,444 1,016,500
2025/03/28 2,590 2,597 2,532 2,545 1,189,600
2025/03/27 2,651 2,669 2,623 2,646 1,144,800
2025/03/26 2,632 2,685 2,627 2,674 1,576,800
2025/03/25 2,596 2,613 2,590 2,607 686,300
2025/03/24 2,632 2,633 2,584 2,595 926,400
2025/03/21 2,620 2,653 2,608 2,627 1,000,000
2025/03/19 2,630 2,674 2,617 2,627 1,382,500
2025/03/18 2,583 2,628 2,583 2,622 1,376,000
2025/03/17 2,520 2,566 2,519 2,559 1,007,200
2025/03/14 2,513 2,550 2,505 2,544 1,140,900
2025/03/13 2,500 2,524 2,494 2,504 751,300
2025/03/12 2,513 2,537 2,484 2,507 1,553,900
2025/03/11 2,522 2,527 2,462 2,513 1,595,000
2025/03/10 2,460 2,523 2,460 2,515 1,909,800
2025/03/07 2,404 2,447 2,389 2,447 994,300
2025/03/06 2,422 2,429 2,400 2,410 760,400
2025/03/05 2,366 2,405 2,366 2,402 909,600
2025/03/04 2,390 2,394 2,367 2,379 797,700
2025/03/03 2,379 2,416 2,378 2,407 658,800
2025/02/28 2,410 2,418 2,366 2,381 1,124,900
2025/02/27 2,389 2,417 2,383 2,416 958,500
2025/02/26 2,349 2,366 2,331 2,364 629,900
2025/02/25 2,340 2,362 2,331 2,352 694,000
2025/02/21 2,342 2,369 2,335 2,348 758,000
2025/02/20 2,365 2,368 2,331 2,342 1,148,300
2025/02/19 2,393 2,408 2,371 2,377 857,600
2025/02/18 2,398 2,398 2,374 2,385 804,800
2025/02/17 2,402 2,421 2,382 2,385 1,040,300
2025/02/14 2,456 2,469 2,395 2,402 3,720,600
2025/02/13 2,477 2,516 2,456 2,506 1,496,200
2025/02/12 2,508 2,516 2,463 2,464 1,117,400
2025/02/10 2,450 2,495 2,441 2,495 975,400
2025/02/07 2,435 2,467 2,435 2,459 730,400
2025/02/06 2,420 2,445 2,420 2,430 391,200
2025/02/05 2,428 2,445 2,410 2,412 567,700
2025/02/04 2,412 2,417 2,397 2,406 529,400
2025/02/03 2,422 2,428 2,378 2,384 1,079,700
2025/01/31 2,447 2,451 2,429 2,449 493,800
2025/01/30 2,420 2,440 2,408 2,440 704,100
2025/01/29 2,450 2,468 2,414 2,421 1,126,500
2025/01/28 2,435 2,469 2,433 2,448 630,100
2025/01/27 2,471 2,482 2,453 2,472 572,900
2025/01/24 2,439 2,461 2,421 2,447 700,500
2025/01/23 2,432 2,442 2,410 2,425 831,800
2025/01/22 2,400 2,457 2,396 2,456 1,110,000
2025/01/21 2,469 2,498 2,438 2,443 1,218,800
2025/01/20 2,415 2,455 2,402 2,443 783,500
2025/01/17 2,368 2,426 2,362 2,417 1,232,600
2025/01/16 2,371 2,384 2,362 2,375 744,900
2025/01/15 2,380 2,394 2,357 2,363 593,900
2025/01/14 2,379 2,382 2,348 2,362 649,800
2025/01/10 2,388 2,395 2,360 2,360 689,300
2025/01/09 2,414 2,414 2,366 2,375 961,600
2025/01/08 2,430 2,466 2,422 2,423 970,300
2025/01/07 2,420 2,436 2,392 2,430 658,600
2025/01/06 2,418 2,426 2,399 2,411 798,900

このページの先頭へ