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
2,428.2
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,449.0 | 2,456.5 | 2,412.5 | 2,428.5 | -30.0 | -1.2 | 631,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/12 | 3,139.0 | 3,150.0 | 3,101.0 | 3,108.0 | -19.0 | -0.6 | 1,294,000 |
| 4/11 | 3,065.0 | 3,170.0 | 3,057.0 | 3,127.0 | +43.0 | +1.4 | 1,381,900 |
| 4/10 | 3,099.0 | 3,139.0 | 3,070.0 | 3,084.0 | +27.0 | +0.9 | 1,407,500 |
| 4/9 | 2,915.0 | 3,060.0 | 2,900.5 | 3,057.0 | +167.5 | +5.8 | 1,929,000 |
| 4/8 | 2,920.0 | 2,925.0 | 2,876.0 | 2,889.5 | -28.5 | -1.0 | 861,300 |
| 4/5 | 2,900.0 | 2,937.0 | 2,880.0 | 2,918.0 | -40.5 | -1.4 | 1,172,800 |
| 4/4 | 2,889.0 | 2,987.5 | 2,864.0 | 2,958.5 | +134.0 | +4.7 | 1,768,400 |
| 4/3 | 2,815.0 | 2,842.5 | 2,806.0 | 2,824.5 | -12.5 | -0.4 | 1,138,900 |
| 4/2 | 2,837.5 | 2,856.0 | 2,811.0 | 2,837.0 | +8.0 | +0.3 | 978,700 |
| 4/1 | 2,899.0 | 2,908.5 | 2,801.0 | 2,829.0 | -88.5 | -3.0 | 1,152,500 |
| 3/29 | 2,868.0 | 2,930.0 | 2,860.0 | 2,917.5 | +77.5 | +2.7 | 783,800 |
| 3/28 | 2,855.0 | 2,866.0 | 2,836.5 | 2,840.0 | -35.0 | -1.2 | 671,700 |
| 3/27 | 2,892.0 | 2,907.5 | 2,871.0 | 2,875.0 | -24.0 | -0.8 | 1,000,300 |
| 3/26 | 2,929.0 | 2,937.0 | 2,886.5 | 2,899.0 | -24.0 | -0.8 | 733,100 |
| 3/25 | 2,961.0 | 2,961.0 | 2,915.5 | 2,923.0 | -63.5 | -2.1 | 756,200 |
| 3/22 | 2,980.0 | 3,014.0 | 2,958.5 | 2,986.5 | +15.5 | +0.5 | 1,077,500 |
| 3/21 | 2,948.5 | 2,975.0 | 2,932.0 | 2,971.0 | +44.0 | +1.5 | 676,500 |
| 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 |
▶︎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
