！決算発表予定日 2024/05/14
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
3,055
円
取引時間外
(22:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,299.0 (24/04/16) | 2,196.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,299.0 (24/04/16) | 2,417.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,970.0 | 3,043.0 | 2,951.0 | 3,043.0 | +94.0 | +3.2 | 799,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,002.0 | 3,032.0 | 2,941.0 | 2,949.0 | -87.0 | -2.9 | 785,900 |
| 4/24 | 3,019.0 | 3,036.0 | 2,986.5 | 3,036.0 | +21.0 | +0.7 | 916,300 |
| 4/23 | 3,053.0 | 3,063.0 | 3,006.0 | 3,015.0 | -48.0 | -1.6 | 1,016,400 |
| 4/22 | 3,080.0 | 3,095.0 | 3,034.0 | 3,063.0 | +26.0 | +0.9 | 910,000 |
| 4/19 | 3,070.0 | 3,086.0 | 3,014.0 | 3,037.0 | -50.0 | -1.6 | 1,037,000 |
| 4/18 | 3,050.0 | 3,129.0 | 3,041.0 | 3,087.0 | +42.0 | +1.4 | 752,700 |
| 4/17 | 3,095.0 | 3,122.0 | 3,024.0 | 3,045.0 | -57.0 | -1.8 | 1,085,000 |
| 4/16 | 3,220.0 | 3,299.0 | 3,087.0 | 3,102.0 | -134.0 | -4.1 | 2,147,300 |
| 4/15 | 3,118.0 | 3,253.0 | 3,105.0 | 3,236.0 | +128.0 | +4.1 | 2,529,200 |
| 4/12 | 3,139.0 | 3,150.0 | 3,101.0 | 3,108.0 | -19.0 | -0.6 | 1,294,000 |
| 4/11 | 3,065.0 | 3,170.0 | 3,057.0 | 3,127.0 | +43.0 | +1.4 | 1,381,900 |
| 4/10 | 3,099.0 | 3,139.0 | 3,070.0 | 3,084.0 | +27.0 | +0.9 | 1,407,500 |
| 4/9 | 2,915.0 | 3,060.0 | 2,900.5 | 3,057.0 | +167.5 | +5.8 | 1,929,000 |
| 4/8 | 2,920.0 | 2,925.0 | 2,876.0 | 2,889.5 | -28.5 | -1.0 | 861,300 |
| 4/5 | 2,900.0 | 2,937.0 | 2,880.0 | 2,918.0 | -40.5 | -1.4 | 1,172,800 |
| 4/4 | 2,889.0 | 2,987.5 | 2,864.0 | 2,958.5 | +134.0 | +4.7 | 1,768,400 |
| 4/3 | 2,815.0 | 2,842.5 | 2,806.0 | 2,824.5 | -12.5 | -0.4 | 1,138,900 |
| 4/2 | 2,837.5 | 2,856.0 | 2,811.0 | 2,837.0 | +8.0 | +0.3 | 978,700 |
| 4/1 | 2,899.0 | 2,908.5 | 2,801.0 | 2,829.0 | -88.5 | -3.0 | 1,152,500 |
| 3/29 | 2,868.0 | 2,930.0 | 2,860.0 | 2,917.5 | +77.5 | +2.7 | 783,800 |
| 3/28 | 2,855.0 | 2,866.0 | 2,836.5 | 2,840.0 | -35.0 | -1.2 | 671,700 |
| 3/27 | 2,892.0 | 2,907.5 | 2,871.0 | 2,875.0 | -24.0 | -0.8 | 1,000,300 |
| 3/26 | 2,929.0 | 2,937.0 | 2,886.5 | 2,899.0 | -24.0 | -0.8 | 733,100 |
| 3/25 | 2,961.0 | 2,961.0 | 2,915.5 | 2,923.0 | -63.5 | -2.1 | 756,200 |
| 3/22 | 2,980.0 | 3,014.0 | 2,958.5 | 2,986.5 | +15.5 | +0.5 | 1,077,500 |
| 3/21 | 2,948.5 | 2,975.0 | 2,932.0 | 2,971.0 | +44.0 | +1.5 | 676,500 |
| 3/19 | 2,886.0 | 2,928.0 | 2,880.0 | 2,927.0 | +33.0 | +1.1 | 670,200 |
| 3/18 | 2,895.5 | 2,928.0 | 2,870.5 | 2,894.0 | +47.5 | +1.7 | 1,247,700 |
| 3/15 | 2,848.5 | 2,874.0 | 2,801.5 | 2,846.5 | -32.0 | -1.1 | 1,891,600 |
| 3/14 | 2,690.0 | 2,878.5 | 2,690.0 | 2,878.5 | +254.5 | +9.7 | 3,116,400 |
▶︎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