！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
3,030.4
円
(21:07)
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) | 2,207.0 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,057.0 | 3,073.0 | 3,035.0 | 3,043.0 | +6.0 | +0.2 | 592,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,625.5 | 2,647.0 | 2,610.5 | 2,624.0 | +14.0 | +0.5 | 421,000 |
| 3/12 | 2,625.5 | 2,625.5 | 2,566.5 | 2,610.0 | +2.5 | +0.1 | 628,700 |
| 3/11 | 2,665.0 | 2,697.0 | 2,583.0 | 2,607.5 | -94.0 | -3.5 | 1,075,500 |
| 3/8 | 2,671.0 | 2,709.5 | 2,664.5 | 2,701.5 | +10.5 | +0.4 | 705,000 |
| 3/7 | 2,689.0 | 2,726.5 | 2,673.0 | 2,691.0 | +16.5 | +0.6 | 891,200 |
| 3/6 | 2,630.0 | 2,681.5 | 2,615.5 | 2,674.5 | +41.5 | +1.6 | 634,400 |
| 3/5 | 2,615.5 | 2,637.0 | 2,598.5 | 2,633.0 | +15.0 | +0.6 | 655,100 |
| 3/4 | 2,650.0 | 2,655.5 | 2,611.0 | 2,618.0 | -23.5 | -0.9 | 643,300 |
| 3/1 | 2,639.0 | 2,649.0 | 2,628.0 | 2,641.5 | +23.0 | +0.9 | 567,500 |
| 2/29 | 2,650.0 | 2,650.0 | 2,595.0 | 2,618.5 | -35.0 | -1.3 | 819,400 |
| 2/28 | 2,600.0 | 2,681.0 | 2,600.0 | 2,653.5 | +40.0 | +1.5 | 1,007,100 |
| 2/27 | 2,582.0 | 2,621.5 | 2,578.5 | 2,613.5 | +26.0 | +1.0 | 687,900 |
| 2/26 | 2,599.0 | 2,608.5 | 2,582.5 | 2,587.5 | +2.5 | +0.1 | 770,500 |
| 2/22 | 2,600.0 | 2,601.0 | 2,574.5 | 2,585.0 | +14.0 | +0.5 | 819,900 |
| 2/21 | 2,605.0 | 2,608.5 | 2,552.5 | 2,571.0 | -48.0 | -1.8 | 968,600 |
| 2/20 | 2,630.0 | 2,632.5 | 2,614.0 | 2,619.0 | -3.0 | -0.1 | 474,300 |
| 2/19 | 2,593.5 | 2,622.0 | 2,586.5 | 2,622.0 | +41.5 | +1.6 | 496,200 |
| 2/16 | 2,590.5 | 2,605.5 | 2,574.0 | 2,580.5 | +27.5 | +1.1 | 798,800 |
| 2/15 | 2,600.0 | 2,600.0 | 2,525.5 | 2,553.0 | -22.0 | -0.9 | 844,400 |
| 2/14 | 2,620.0 | 2,620.0 | 2,538.0 | 2,575.0 | -54.5 | -2.1 | 1,056,400 |
| 2/13 | 2,573.0 | 2,647.0 | 2,541.0 | 2,629.5 | -65.0 | -2.4 | 2,046,500 |
| 2/9 | 2,719.5 | 2,723.0 | 2,687.0 | 2,694.5 | -11.0 | -0.4 | 912,000 |
| 2/8 | 2,749.5 | 2,756.5 | 2,699.0 | 2,705.5 | -65.5 | -2.4 | 1,363,500 |
| 2/7 | 2,721.0 | 2,776.0 | 2,713.0 | 2,771.0 | +61.0 | +2.3 | 782,200 |
| 2/6 | 2,721.0 | 2,721.5 | 2,698.5 | 2,710.0 | -51.0 | -1.9 | 634,400 |
| 2/5 | 2,747.0 | 2,765.0 | 2,721.5 | 2,761.0 | +37.5 | +1.4 | 626,500 |
▶︎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