5711東証P貸借
業種 非鉄金属
三菱マテリアル 株価時系列データ
PTS
2,426.9
円
(22:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,352.0 (24/05/21) | 2,201.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,352.0 (24/05/21) | 2,201.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,423.0 | 2,448.0 | 2,416.5 | 2,416.5 | -15.0 | -0.6 | 599,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,455.0 | 2,476.0 | 2,415.5 | 2,431.5 | -40.5 | -1.6 | 896,000 |
| 11/19 | 2,448.0 | 2,480.5 | 2,440.5 | 2,472.0 | +38.5 | +1.6 | 858,200 |
| 11/18 | 2,401.0 | 2,437.0 | 2,393.5 | 2,433.5 | +22.0 | +0.9 | 775,800 |
| 11/15 | 2,417.0 | 2,426.0 | 2,403.0 | 2,411.5 | +23.5 | +1.0 | 693,700 |
| 11/14 | 2,412.5 | 2,427.0 | 2,388.0 | 2,388.0 | -24.5 | -1.0 | 815,700 |
| 11/13 | 2,422.0 | 2,442.0 | 2,402.0 | 2,412.5 | -26.5 | -1.1 | 1,014,300 |
| 11/12 | 2,448.0 | 2,493.0 | 2,439.0 | 2,439.0 | -18.0 | -0.7 | 1,175,100 |
| 11/11 | 2,507.0 | 2,552.5 | 2,452.5 | 2,457.0 | -79.5 | -3.1 | 1,965,600 |
| 11/8 | 2,600.0 | 2,616.5 | 2,536.5 | 2,536.5 | -49.5 | -1.9 | 1,246,200 |
| 11/7 | 2,566.0 | 2,586.0 | 2,525.5 | 2,586.0 | +63.0 | +2.5 | 1,227,700 |
| 11/6 | 2,518.5 | 2,549.5 | 2,513.0 | 2,523.0 | +25.0 | +1.0 | 595,600 |
| 11/5 | 2,500.0 | 2,515.0 | 2,478.0 | 2,498.0 | +4.5 | +0.2 | 729,000 |
| 11/1 | 2,492.0 | 2,513.0 | 2,480.0 | 2,493.5 | -40.0 | -1.6 | 727,800 |
| 10/31 | 2,510.0 | 2,536.0 | 2,496.5 | 2,533.5 | +23.5 | +0.9 | 1,134,700 |
| 10/30 | 2,500.0 | 2,542.0 | 2,495.0 | 2,510.0 | +14.0 | +0.6 | 909,200 |
| 10/29 | 2,485.0 | 2,518.0 | 2,482.0 | 2,496.0 | +16.0 | +0.7 | 514,700 |
| 10/28 | 2,438.0 | 2,491.5 | 2,427.5 | 2,480.0 | +26.5 | +1.1 | 530,000 |
| 10/25 | 2,462.0 | 2,490.0 | 2,438.5 | 2,453.5 | -26.5 | -1.1 | 604,300 |
| 10/24 | 2,461.0 | 2,487.5 | 2,436.5 | 2,480.0 | -26.5 | -1.1 | 791,200 |
| 10/23 | 2,500.0 | 2,534.5 | 2,491.0 | 2,506.5 | -2.5 | -0.1 | 540,700 |
| 10/22 | 2,528.0 | 2,543.0 | 2,495.0 | 2,509.0 | -19.5 | -0.8 | 789,800 |
| 10/21 | 2,550.0 | 2,574.5 | 2,526.0 | 2,528.5 | -8.5 | -0.3 | 587,200 |
| 10/18 | 2,539.0 | 2,545.5 | 2,512.5 | 2,537.0 | -0.5 | +0.0 | 698,200 |
| 10/17 | 2,564.0 | 2,598.5 | 2,521.5 | 2,537.5 | -7.5 | -0.3 | 1,287,100 |
| 10/16 | 2,514.0 | 2,553.0 | 2,509.0 | 2,545.0 | -3.5 | -0.1 | 565,300 |
| 10/15 | 2,572.0 | 2,575.0 | 2,535.0 | 2,548.5 | -1.5 | -0.1 | 744,100 |
| 10/11 | 2,589.0 | 2,590.0 | 2,550.0 | 2,550.0 | -10.5 | -0.4 | 635,200 |
| 10/10 | 2,562.5 | 2,573.0 | 2,545.0 | 2,560.5 | +3.0 | +0.1 | 640,400 |
| 10/9 | 2,580.0 | 2,592.5 | 2,530.0 | 2,557.5 | -23.0 | -0.9 | 1,020,000 |
| 10/8 | 2,630.0 | 2,653.5 | 2,578.0 | 2,580.5 | -61.0 | -2.3 | 755,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
