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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,449.0 | 2,456.5 | 2,412.5 | 2,428.5 | -30.0 | -1.2 | 631,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 2,380.5 | 2,388.5 | 2,354.0 | 2,377.0 | +22.0 | +0.9 | 509,700 |
| 10/17 | 2,390.0 | 2,393.0 | 2,343.0 | 2,355.0 | -9.5 | -0.4 | 647,200 |
| 10/16 | 2,411.0 | 2,451.0 | 2,352.0 | 2,364.5 | -25.5 | -1.1 | 1,097,600 |
| 10/13 | 2,413.0 | 2,426.5 | 2,377.5 | 2,390.0 | -50.5 | -2.1 | 825,100 |
| 10/12 | 2,412.0 | 2,447.5 | 2,406.0 | 2,440.5 | +33.5 | +1.4 | 603,100 |
| 10/11 | 2,411.0 | 2,428.0 | 2,399.0 | 2,407.0 | -4.0 | -0.2 | 567,800 |
| 10/10 | 2,405.0 | 2,419.0 | 2,394.5 | 2,411.0 | +81.0 | +3.5 | 834,800 |
| 10/6 | 2,331.0 | 2,352.0 | 2,319.0 | 2,330.0 | 0 | 0.0 | 639,200 |
| 10/5 | 2,263.0 | 2,334.0 | 2,259.0 | 2,330.0 | +61.0 | +2.7 | 968,700 |
| 10/4 | 2,300.0 | 2,302.5 | 2,257.5 | 2,269.0 | -57.0 | -2.5 | 1,105,400 |
| 10/3 | 2,388.0 | 2,392.5 | 2,326.0 | 2,326.0 | -93.5 | -3.9 | 967,400 |
| 10/2 | 2,430.0 | 2,472.5 | 2,419.5 | 2,419.5 | +0.5 | +0.0 | 696,000 |
| 9/29 | 2,492.0 | 2,501.0 | 2,410.0 | 2,419.0 | -54.5 | -2.2 | 951,800 |
| 9/28 | 2,510.5 | 2,541.0 | 2,469.0 | 2,473.5 | -88.0 | -3.4 | 1,150,100 |
| 9/27 | 2,557.0 | 2,567.0 | 2,523.0 | 2,561.5 | -26.5 | -1.0 | 1,014,300 |
| 9/26 | 2,593.5 | 2,605.0 | 2,567.5 | 2,588.0 | +3.5 | +0.1 | 760,700 |
| 9/25 | 2,599.5 | 2,599.5 | 2,575.0 | 2,584.5 | +12.5 | +0.5 | 490,500 |
| 9/22 | 2,570.0 | 2,588.5 | 2,540.0 | 2,572.0 | -23.0 | -0.9 | 792,300 |
| 9/21 | 2,599.0 | 2,621.0 | 2,583.0 | 2,595.0 | +14.5 | +0.6 | 1,224,000 |
| 9/20 | 2,610.0 | 2,619.5 | 2,577.5 | 2,580.5 | -51.5 | -2.0 | 1,168,900 |
| 9/19 | 2,595.5 | 2,632.5 | 2,587.0 | 2,632.0 | +25.5 | +1.0 | 931,800 |
| 9/15 | 2,598.5 | 2,629.0 | 2,577.5 | 2,606.5 | +29.5 | +1.1 | 1,193,000 |
| 9/14 | 2,540.0 | 2,580.0 | 2,531.0 | 2,577.0 | +45.5 | +1.8 | 1,059,800 |
| 9/13 | 2,497.0 | 2,537.5 | 2,490.0 | 2,531.5 | +34.5 | +1.4 | 751,800 |
| 9/12 | 2,504.0 | 2,509.5 | 2,483.5 | 2,497.0 | +7.5 | +0.3 | 576,800 |
| 9/11 | 2,505.0 | 2,509.0 | 2,471.0 | 2,489.5 | +6.5 | +0.3 | 581,100 |
| 9/8 | 2,500.0 | 2,514.5 | 2,481.5 | 2,483.0 | -41.0 | -1.6 | 814,000 |
| 9/7 | 2,548.5 | 2,554.5 | 2,520.0 | 2,524.0 | -22.0 | -0.9 | 650,600 |
| 9/6 | 2,514.5 | 2,551.0 | 2,514.5 | 2,546.0 | +21.0 | +0.8 | 834,500 |
| 9/5 | 2,525.0 | 2,529.0 | 2,493.0 | 2,525.0 | -13.0 | -0.5 | 701,500 |
▶︎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
