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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,426.5 | 2,459.0 | 2,424.0 | 2,449.5 | +33.0 | +1.4 | 497,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 3,021.0 | 3,048.0 | 2,996.5 | 3,013.0 | -35.0 | -1.2 | 543,300 |
| 7/9 | 3,046.0 | 3,070.0 | 3,017.0 | 3,048.0 | +12.0 | +0.4 | 538,900 |
| 7/8 | 3,062.0 | 3,083.0 | 3,028.0 | 3,036.0 | -25.0 | -0.8 | 494,800 |
| 7/5 | 3,139.0 | 3,139.0 | 3,061.0 | 3,061.0 | -78.0 | -2.5 | 648,600 |
| 7/4 | 3,040.0 | 3,149.0 | 3,036.0 | 3,139.0 | +130.0 | +4.3 | 1,367,500 |
| 7/3 | 3,007.0 | 3,018.0 | 2,982.0 | 3,009.0 | -5.0 | -0.2 | 670,800 |
| 7/2 | 2,990.0 | 3,020.0 | 2,977.5 | 3,014.0 | +34.5 | +1.2 | 932,200 |
| 7/1 | 2,985.0 | 2,993.5 | 2,966.5 | 2,979.5 | +28.5 | +1.0 | 658,800 |
| 6/28 | 2,970.0 | 2,987.0 | 2,949.0 | 2,951.0 | -31.5 | -1.1 | 572,200 |
| 6/27 | 2,985.0 | 3,005.0 | 2,971.5 | 2,982.5 | -8.0 | -0.3 | 536,400 |
| 6/26 | 2,974.5 | 3,002.0 | 2,962.5 | 2,990.5 | -2.0 | -0.1 | 732,500 |
| 6/25 | 2,998.0 | 3,007.0 | 2,964.5 | 2,992.5 | +31.0 | +1.1 | 942,900 |
| 6/24 | 2,957.0 | 2,998.0 | 2,950.5 | 2,961.5 | +24.5 | +0.8 | 879,900 |
| 6/21 | 2,949.0 | 3,020.0 | 2,937.0 | 2,937.0 | +19.0 | +0.7 | 1,574,700 |
| 6/20 | 2,891.5 | 2,925.5 | 2,886.0 | 2,918.0 | +19.0 | +0.7 | 601,800 |
| 6/19 | 2,876.5 | 2,912.5 | 2,873.5 | 2,899.0 | +24.5 | +0.9 | 468,400 |
| 6/18 | 2,898.0 | 2,901.5 | 2,860.0 | 2,874.5 | +21.5 | +0.8 | 574,600 |
| 6/17 | 2,938.0 | 2,938.0 | 2,845.5 | 2,853.0 | -91.0 | -3.1 | 1,037,200 |
| 6/14 | 2,912.5 | 2,960.0 | 2,912.5 | 2,944.0 | +35.0 | +1.2 | 756,500 |
| 6/13 | 2,996.0 | 3,003.0 | 2,905.0 | 2,909.0 | -77.5 | -2.6 | 1,050,600 |
| 6/12 | 2,981.0 | 3,017.0 | 2,977.5 | 2,986.5 | +6.5 | +0.2 | 684,000 |
| 6/11 | 2,990.0 | 3,024.0 | 2,979.5 | 2,980.0 | +3.5 | +0.1 | 716,300 |
| 6/10 | 2,941.0 | 2,977.5 | 2,940.0 | 2,976.5 | -2.0 | -0.1 | 627,900 |
| 6/7 | 2,990.0 | 3,001.0 | 2,972.5 | 2,978.5 | +8.0 | +0.3 | 440,500 |
| 6/6 | 2,973.0 | 3,006.0 | 2,946.0 | 2,970.5 | +47.5 | +1.6 | 1,147,900 |
| 6/5 | 2,969.0 | 2,979.0 | 2,910.5 | 2,923.0 | -86.0 | -2.9 | 1,372,300 |
| 6/4 | 3,034.0 | 3,041.0 | 2,981.0 | 3,009.0 | -30.0 | -1.0 | 858,000 |
| 6/3 | 3,112.0 | 3,120.0 | 3,039.0 | 3,039.0 | -24.0 | -0.8 | 722,100 |
| 5/31 | 3,029.0 | 3,069.0 | 3,025.0 | 3,063.0 | +43.0 | +1.4 | 820,500 |
| 5/30 | 3,030.0 | 3,050.0 | 3,005.0 | 3,020.0 | -58.0 | -1.9 | 780,200 |
▶︎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
