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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 2,665.0 | 2,677.5 | 2,636.0 | 2,641.5 | +20.0 | +0.8 | 818,200 |
| 10/4 | 2,618.5 | 2,638.5 | 2,596.5 | 2,621.5 | -1.0 | +0.0 | 851,600 |
| 10/3 | 2,684.0 | 2,686.0 | 2,621.0 | 2,622.5 | -16.5 | -0.6 | 869,700 |
| 10/2 | 2,579.5 | 2,659.0 | 2,575.5 | 2,639.0 | +46.0 | +1.8 | 1,182,300 |
| 10/1 | 2,586.0 | 2,599.5 | 2,576.0 | 2,593.0 | +18.0 | +0.7 | 827,800 |
| 9/30 | 2,530.0 | 2,593.0 | 2,528.5 | 2,575.0 | -84.0 | -3.2 | 1,120,700 |
| 9/27 | 2,626.0 | 2,664.5 | 2,611.0 | 2,659.0 | +33.0 | +1.3 | 1,154,100 |
| 9/26 | 2,605.0 | 2,626.0 | 2,585.0 | 2,626.0 | +32.5 | +1.3 | 1,105,000 |
| 9/25 | 2,565.0 | 2,612.0 | 2,550.5 | 2,593.5 | +57.5 | +2.3 | 1,256,700 |
| 9/24 | 2,536.0 | 2,557.0 | 2,522.0 | 2,536.0 | +26.5 | +1.1 | 885,200 |
| 9/20 | 2,513.5 | 2,535.5 | 2,491.5 | 2,509.5 | +36.5 | +1.5 | 890,500 |
| 9/19 | 2,470.0 | 2,490.5 | 2,448.0 | 2,473.0 | +49.5 | +2.0 | 839,500 |
| 9/18 | 2,403.0 | 2,423.5 | 2,392.0 | 2,423.5 | +52.5 | +2.2 | 837,800 |
| 9/17 | 2,375.5 | 2,405.5 | 2,333.0 | 2,371.0 | +10.5 | +0.4 | 1,019,600 |
| 9/13 | 2,355.0 | 2,376.5 | 2,343.0 | 2,360.5 | +0.5 | +0.0 | 867,000 |
| 9/12 | 2,363.0 | 2,374.0 | 2,337.0 | 2,360.0 | +47.0 | +2.0 | 853,400 |
| 9/11 | 2,349.0 | 2,352.5 | 2,292.5 | 2,313.0 | -63.5 | -2.7 | 1,259,500 |
| 9/10 | 2,394.5 | 2,402.0 | 2,365.0 | 2,376.5 | -5.5 | -0.2 | 776,600 |
| 9/9 | 2,350.0 | 2,398.0 | 2,350.0 | 2,382.0 | -55.0 | -2.3 | 1,036,900 |
| 9/6 | 2,483.0 | 2,484.0 | 2,420.0 | 2,437.0 | -24.5 | -1.0 | 928,300 |
| 9/5 | 2,440.0 | 2,497.5 | 2,430.5 | 2,461.5 | -6.0 | -0.2 | 1,129,400 |
| 9/4 | 2,498.0 | 2,499.0 | 2,460.5 | 2,467.5 | -110.5 | -4.3 | 1,316,000 |
| 9/3 | 2,603.0 | 2,618.0 | 2,577.0 | 2,578.0 | -10.5 | -0.4 | 581,300 |
| 9/2 | 2,630.5 | 2,632.0 | 2,580.0 | 2,588.5 | +12.0 | +0.5 | 640,600 |
| 8/30 | 2,552.0 | 2,583.0 | 2,541.5 | 2,576.5 | +57.0 | +2.3 | 897,000 |
| 8/29 | 2,541.0 | 2,544.5 | 2,515.5 | 2,519.5 | -48.0 | -1.9 | 1,071,600 |
| 8/28 | 2,560.0 | 2,568.0 | 2,546.0 | 2,567.5 | -5.0 | -0.2 | 482,600 |
| 8/27 | 2,560.5 | 2,582.0 | 2,537.5 | 2,572.5 | +18.5 | +0.7 | 657,000 |
| 8/26 | 2,605.0 | 2,611.5 | 2,544.0 | 2,554.0 | -62.0 | -2.4 | 1,154,200 |
| 8/23 | 2,598.0 | 2,628.0 | 2,596.0 | 2,616.0 | +6.5 | +0.3 | 776,900 |
▶︎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
