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
2,464
円
(23:14)
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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,123.0 | 3,154.0 | 3,076.0 | 3,078.0 | 0 | 0.0 | 911,600 |
| 5/28 | 3,052.0 | 3,094.0 | 3,042.0 | 3,078.0 | +42.0 | +1.4 | 714,800 |
| 5/27 | 3,009.0 | 3,036.0 | 2,994.5 | 3,036.0 | +26.0 | +0.9 | 587,000 |
| 5/24 | 2,990.0 | 3,046.0 | 2,980.0 | 3,010.0 | -30.0 | -1.0 | 1,041,000 |
| 5/23 | 3,085.0 | 3,087.0 | 3,002.0 | 3,040.0 | -112.0 | -3.6 | 1,712,900 |
| 5/22 | 3,230.0 | 3,247.0 | 3,152.0 | 3,152.0 | -86.0 | -2.7 | 1,028,900 |
| 5/21 | 3,240.0 | 3,352.0 | 3,236.0 | 3,238.0 | -15.0 | -0.5 | 1,618,900 |
| 5/20 | 3,132.0 | 3,277.0 | 3,125.0 | 3,253.0 | +213.0 | +7.0 | 1,991,000 |
| 5/17 | 3,017.0 | 3,047.0 | 2,990.0 | 3,040.0 | +18.0 | +0.6 | 681,800 |
| 5/16 | 3,120.0 | 3,120.0 | 3,001.0 | 3,022.0 | -89.0 | -2.9 | 1,138,000 |
| 5/15 | 3,199.0 | 3,227.0 | 3,059.0 | 3,111.0 | +9.0 | +0.3 | 1,860,900 |
| 5/14 | 3,100.0 | 3,132.0 | 3,070.0 | 3,102.0 | +10.0 | +0.3 | 982,800 |
| 5/13 | 3,069.0 | 3,096.0 | 3,032.0 | 3,092.0 | +48.0 | +1.6 | 986,200 |
| 5/10 | 3,030.0 | 3,062.0 | 3,020.0 | 3,044.0 | +25.0 | +0.8 | 831,800 |
| 5/9 | 3,015.0 | 3,044.0 | 2,992.0 | 3,019.0 | -25.0 | -0.8 | 573,000 |
| 5/8 | 3,038.0 | 3,070.0 | 3,029.0 | 3,044.0 | +1.0 | +0.0 | 486,000 |
| 5/7 | 3,057.0 | 3,073.0 | 3,035.0 | 3,043.0 | +6.0 | +0.2 | 592,600 |
| 5/2 | 3,017.0 | 3,058.0 | 3,014.0 | 3,037.0 | -2.0 | -0.1 | 375,700 |
| 5/1 | 3,036.0 | 3,056.0 | 3,010.0 | 3,039.0 | -54.0 | -1.8 | 856,600 |
| 4/30 | 3,072.0 | 3,119.0 | 3,055.0 | 3,093.0 | +50.0 | +1.6 | 1,568,000 |
| 4/26 | 2,970.0 | 3,043.0 | 2,951.0 | 3,043.0 | +94.0 | +3.2 | 799,400 |
| 4/25 | 3,002.0 | 3,032.0 | 2,941.0 | 2,949.0 | -87.0 | -2.9 | 785,900 |
| 4/24 | 3,019.0 | 3,036.0 | 2,986.5 | 3,036.0 | +21.0 | +0.7 | 916,300 |
| 4/23 | 3,053.0 | 3,063.0 | 3,006.0 | 3,015.0 | -48.0 | -1.6 | 1,016,400 |
| 4/22 | 3,080.0 | 3,095.0 | 3,034.0 | 3,063.0 | +26.0 | +0.9 | 910,000 |
| 4/19 | 3,070.0 | 3,086.0 | 3,014.0 | 3,037.0 | -50.0 | -1.6 | 1,037,000 |
| 4/18 | 3,050.0 | 3,129.0 | 3,041.0 | 3,087.0 | +42.0 | +1.4 | 752,700 |
| 4/17 | 3,095.0 | 3,122.0 | 3,024.0 | 3,045.0 | -57.0 | -1.8 | 1,085,000 |
| 4/16 | 3,220.0 | 3,299.0 | 3,087.0 | 3,102.0 | -134.0 | -4.1 | 2,147,300 |
| 4/15 | 3,118.0 | 3,253.0 | 3,105.0 | 3,236.0 | +128.0 | +4.1 | 2,529,200 |
▶︎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
