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
2,453.7
円
(11:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,426.5 | 2,457.0 | 2,424.0 | 2,456.0 | +39.5 | +1.6 | 234,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,598.0 | 2,628.0 | 2,596.0 | 2,616.0 | +6.5 | +0.3 | 776,900 |
| 8/22 | 2,618.0 | 2,618.0 | 2,593.0 | 2,609.5 | +2.5 | +0.1 | 487,500 |
| 8/21 | 2,587.5 | 2,609.5 | 2,561.5 | 2,607.0 | -30.5 | -1.2 | 631,000 |
| 8/20 | 2,655.0 | 2,657.0 | 2,607.5 | 2,637.5 | +44.0 | +1.7 | 649,600 |
| 8/19 | 2,656.5 | 2,666.0 | 2,590.0 | 2,593.5 | -48.5 | -1.8 | 1,085,800 |
| 8/16 | 2,667.0 | 2,667.0 | 2,616.0 | 2,642.0 | +63.0 | +2.4 | 1,252,800 |
| 8/15 | 2,519.0 | 2,586.5 | 2,509.0 | 2,579.0 | +79.0 | +3.2 | 931,700 |
| 8/14 | 2,484.0 | 2,526.5 | 2,457.5 | 2,500.0 | +29.0 | +1.2 | 1,156,500 |
| 8/13 | 2,452.0 | 2,481.5 | 2,439.0 | 2,471.0 | +59.0 | +2.5 | 1,126,800 |
| 8/9 | 2,432.0 | 2,440.0 | 2,352.5 | 2,412.0 | +51.0 | +2.2 | 1,590,600 |
| 8/8 | 2,366.5 | 2,434.5 | 2,326.0 | 2,361.0 | -55.5 | -2.3 | 2,150,300 |
| 8/7 | 2,360.0 | 2,512.5 | 2,353.5 | 2,416.5 | -7.0 | -0.3 | 1,443,100 |
| 8/6 | 2,400.0 | 2,479.0 | 2,349.5 | 2,423.5 | +208.5 | +9.4 | 1,385,900 |
| 8/5 | 2,447.0 | 2,460.5 | 2,201.0 | 2,215.0 | -382.0 | -14.7 | 2,517,600 |
| 8/2 | 2,700.0 | 2,714.0 | 2,597.0 | 2,597.0 | -193.0 | -6.9 | 1,481,400 |
| 8/1 | 2,817.0 | 2,829.5 | 2,749.5 | 2,790.0 | -27.0 | -1.0 | 1,389,000 |
| 7/31 | 2,765.5 | 2,829.0 | 2,738.0 | 2,817.0 | +45.5 | +1.6 | 761,300 |
| 7/30 | 2,786.5 | 2,801.5 | 2,759.0 | 2,771.5 | -15.0 | -0.5 | 557,400 |
| 7/29 | 2,765.5 | 2,798.0 | 2,751.0 | 2,786.5 | +71.0 | +2.6 | 653,800 |
| 7/26 | 2,695.0 | 2,751.5 | 2,680.5 | 2,715.5 | +28.5 | +1.1 | 889,600 |
| 7/25 | 2,731.0 | 2,735.0 | 2,683.5 | 2,687.0 | -70.0 | -2.5 | 1,049,800 |
| 7/24 | 2,792.5 | 2,812.5 | 2,757.0 | 2,757.0 | -61.0 | -2.2 | 1,095,100 |
| 7/23 | 2,835.0 | 2,863.5 | 2,816.5 | 2,818.0 | -16.5 | -0.6 | 1,079,900 |
| 7/22 | 2,891.0 | 2,895.0 | 2,833.5 | 2,834.5 | -57.0 | -2.0 | 834,900 |
| 7/19 | 2,908.0 | 2,917.5 | 2,868.0 | 2,891.5 | -44.5 | -1.5 | 1,042,800 |
| 7/18 | 2,999.0 | 3,008.0 | 2,936.0 | 2,936.0 | -97.0 | -3.2 | 1,250,400 |
| 7/17 | 3,008.0 | 3,049.0 | 2,998.0 | 3,033.0 | +40.0 | +1.3 | 650,000 |
| 7/16 | 3,045.0 | 3,047.0 | 2,988.0 | 2,993.0 | -40.0 | -1.3 | 723,700 |
| 7/12 | 3,041.0 | 3,079.0 | 3,029.0 | 3,033.0 | -15.0 | -0.5 | 736,400 |
| 7/11 | 3,036.0 | 3,059.0 | 3,029.0 | 3,048.0 | +35.0 | +1.2 | 474,400 |
▶︎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
