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 |
|---|---|---|---|---|---|
| 2026/05/12 | 5,657 | 5,838 | 5,560 | 5,817 | 1,799,900 |
| 2026/05/11 | 5,628 | 5,698 | 5,511 | 5,584 | 1,709,900 |
| 2026/05/08 | 5,325 | 5,562 | 5,284 | 5,562 | 1,250,200 |
| 2026/05/07 | 5,320 | 5,353 | 5,243 | 5,340 | 1,200,800 |
| 2026/05/01 | 5,143 | 5,153 | 5,010 | 5,080 | 701,600 |
| 2026/04/30 | 5,082 | 5,092 | 4,990 | 5,092 | 1,003,800 |
| 2026/04/28 | 5,183 | 5,227 | 5,145 | 5,215 | 958,100 |
| 2026/04/27 | 5,210 | 5,236 | 5,076 | 5,157 | 838,200 |
| 2026/04/24 | 5,284 | 5,328 | 5,229 | 5,261 | 642,800 |
| 2026/04/23 | 5,393 | 5,435 | 5,209 | 5,292 | 935,400 |
| 2026/04/22 | 5,450 | 5,460 | 5,358 | 5,419 | 879,300 |
| 2026/04/21 | 5,550 | 5,581 | 5,500 | 5,548 | 602,500 |
| 2026/04/20 | 5,588 | 5,595 | 5,473 | 5,500 | 649,000 |
| 2026/04/17 | 5,701 | 5,739 | 5,523 | 5,528 | 1,068,700 |
| 2026/04/16 | 5,728 | 5,784 | 5,678 | 5,774 | 943,200 |
| 2026/04/15 | 5,788 | 5,795 | 5,557 | 5,652 | 1,522,000 |
| 2026/04/14 | 5,590 | 5,742 | 5,586 | 5,688 | 1,418,200 |
| 2026/04/13 | 5,500 | 5,580 | 5,390 | 5,460 | 959,100 |
| 2026/04/10 | 5,577 | 5,615 | 5,505 | 5,560 | 1,051,000 |
| 2026/04/09 | 5,637 | 5,640 | 5,510 | 5,562 | 1,178,900 |
| 2026/04/08 | 5,455 | 5,637 | 5,415 | 5,637 | 2,869,000 |
| 2026/04/07 | 5,198 | 5,240 | 5,144 | 5,203 | 715,900 |
| 2026/04/06 | 5,170 | 5,255 | 5,147 | 5,168 | 951,000 |
| 2026/04/03 | 5,182 | 5,225 | 5,127 | 5,189 | 1,165,400 |
| 2026/03/27 | 5,044 | 5,144 | 4,951 | 5,130 | 1,780,800 |
| 2026/03/26 | 5,258 | 5,260 | 5,090 | 5,144 | 1,386,800 |
| 2026/03/25 | 5,222 | 5,265 | 5,158 | 5,185 | 1,845,400 |
| 2026/03/24 | 4,994 | 5,042 | 4,818 | 4,965 | 2,392,100 |
| 2026/03/23 | 4,879 | 4,908 | 4,683 | 4,733 | 3,557,100 |
| 2026/03/19 | 5,449 | 5,449 | 5,201 | 5,221 | 6,014,300 |
| 2026/03/18 | 5,299 | 5,603 | 5,256 | 5,603 | 3,875,900 |
| 2026/03/17 | 5,000 | 5,020 | 4,890 | 4,903 | 815,100 |
| 2026/03/16 | 4,970 | 4,998 | 4,840 | 4,930 | 1,310,700 |
| 2026/03/13 | 4,933 | 5,107 | 4,919 | 5,039 | 1,186,500 |
| 2026/03/12 | 5,240 | 5,247 | 5,034 | 5,091 | 1,240,800 |
| 2026/03/11 | 5,292 | 5,413 | 5,254 | 5,260 | 1,561,400 |
| 2026/03/10 | 5,092 | 5,220 | 5,069 | 5,165 | 1,846,800 |
| 2026/03/09 | 4,897 | 4,928 | 4,662 | 4,863 | 2,561,900 |
| 2026/03/06 | 5,120 | 5,209 | 4,998 | 5,179 | 1,477,500 |
| 2026/03/05 | 5,600 | 5,600 | 5,186 | 5,270 | 1,956,900 |
| 2026/03/04 | 5,348 | 5,524 | 5,020 | 5,200 | 3,094,000 |
| 2026/03/03 | 6,100 | 6,100 | 5,601 | 5,648 | 2,602,100 |
| 2026/03/02 | 5,954 | 6,126 | 5,852 | 6,103 | 2,425,000 |
| 2026/02/27 | 5,584 | 6,017 | 5,566 | 6,006 | 3,095,900 |
| 2026/02/26 | 5,681 | 5,760 | 5,514 | 5,562 | 2,282,300 |
| 2026/02/25 | 5,496 | 5,710 | 5,452 | 5,662 | 2,308,000 |
| 2026/02/24 | 5,300 | 5,445 | 5,252 | 5,437 | 2,108,800 |
| 2026/02/20 | 5,210 | 5,241 | 5,170 | 5,237 | 1,269,100 |
| 2026/02/19 | 5,249 | 5,277 | 5,197 | 5,264 | 1,266,700 |
| 2026/02/18 | 4,994 | 5,179 | 4,970 | 5,136 | 1,334,700 |
| 2026/02/17 | 5,200 | 5,236 | 5,038 | 5,038 | 1,594,400 |
| 2026/02/16 | 5,497 | 5,506 | 5,223 | 5,223 | 2,221,700 |
| 2026/02/13 | 5,347 | 5,629 | 5,182 | 5,397 | 5,766,500 |
| 2026/02/12 | 5,010 | 5,340 | 5,003 | 5,250 | 3,813,200 |
| 2026/02/10 | 4,900 | 4,939 | 4,825 | 4,939 | 1,967,200 |
| 2026/02/09 | 4,724 | 4,812 | 4,605 | 4,776 | 1,903,900 |
| 2026/02/06 | 4,425 | 4,539 | 4,363 | 4,539 | 1,882,400 |
| 2026/02/05 | 4,696 | 4,723 | 4,450 | 4,495 | 2,320,200 |
| 2026/02/04 | 4,574 | 4,694 | 4,504 | 4,676 | 2,042,000 |
| 2026/02/03 | 4,319 | 4,443 | 4,294 | 4,434 | 2,057,600 |
| 2026/02/02 | 4,238 | 4,383 | 4,178 | 4,179 | 3,103,700 |
| 2026/01/30 | 4,515 | 4,648 | 4,354 | 4,448 | 3,120,200 |
| 2026/01/29 | 4,525 | 4,609 | 4,426 | 4,585 | 2,115,500 |
| 2026/01/28 | 4,475 | 4,506 | 4,391 | 4,456 | 1,377,200 |
| 2026/01/27 | 4,391 | 4,489 | 4,377 | 4,467 | 1,558,600 |
| 2026/01/26 | 4,499 | 4,544 | 4,417 | 4,422 | 1,898,700 |
| 2026/01/23 | 4,422 | 4,507 | 4,415 | 4,465 | 1,629,500 |
| 2026/01/22 | 4,375 | 4,402 | 4,300 | 4,365 | 1,390,300 |
| 2026/01/21 | 4,231 | 4,384 | 4,220 | 4,345 | 1,581,500 |
| 2026/01/20 | 4,365 | 4,375 | 4,247 | 4,301 | 1,208,100 |
| 2026/01/19 | 4,300 | 4,362 | 4,266 | 4,359 | 1,244,500 |
| 2026/01/16 | 4,380 | 4,390 | 4,291 | 4,350 | 1,612,000 |
| 2026/01/15 | 4,367 | 4,445 | 4,350 | 4,402 | 2,422,600 |
| 2026/01/14 | 4,237 | 4,400 | 4,203 | 4,387 | 2,369,800 |
| 2026/01/13 | 4,204 | 4,297 | 4,166 | 4,205 | 2,243,900 |
| 2026/01/09 | 3,978 | 4,004 | 3,931 | 3,997 | 1,225,200 |
| 2026/01/08 | 3,984 | 4,048 | 3,936 | 3,957 | 2,145,500 |
| 2026/01/07 | 4,002 | 4,048 | 3,951 | 3,984 | 2,803,500 |
| 2026/01/06 | 3,801 | 4,008 | 3,800 | 3,959 | 3,134,600 |
| 2026/01/05 | 3,730 | 3,756 | 3,690 | 3,690 | 1,319,200 |