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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 2,569.0 | 2,578.0 | 2,551.5 | 2,561.0 | -4.5 | -0.2 | 694,400 |
| 1/17 | 2,558.5 | 2,592.0 | 2,557.0 | 2,565.5 | +12.0 | +0.5 | 926,300 |
| 1/16 | 2,637.0 | 2,637.0 | 2,550.5 | 2,553.5 | -90.0 | -3.4 | 1,446,000 |
| 1/15 | 2,608.0 | 2,647.0 | 2,599.5 | 2,643.5 | +43.5 | +1.7 | 935,600 |
| 1/12 | 2,623.5 | 2,623.5 | 2,584.0 | 2,600.0 | -5.0 | -0.2 | 773,700 |
| 1/11 | 2,602.5 | 2,630.0 | 2,597.5 | 2,605.0 | +25.0 | +1.0 | 781,600 |
| 1/10 | 2,565.0 | 2,594.5 | 2,557.0 | 2,580.0 | -14.5 | -0.6 | 619,400 |
| 1/9 | 2,580.0 | 2,608.0 | 2,567.5 | 2,594.5 | +65.0 | +2.6 | 999,200 |
| 1/5 | 2,510.0 | 2,557.0 | 2,510.0 | 2,529.5 | +30.5 | +1.2 | 748,300 |
| 1/4 | 2,450.0 | 2,499.0 | 2,417.0 | 2,499.0 | +51.5 | +2.1 | 725,700 |
| 12/29 | 2,440.0 | 2,450.5 | 2,428.5 | 2,447.5 | -3.5 | -0.1 | 543,100 |
| 12/28 | 2,444.5 | 2,455.0 | 2,435.0 | 2,451.0 | +2.5 | +0.1 | 325,400 |
| 12/27 | 2,420.0 | 2,452.5 | 2,418.0 | 2,448.5 | +37.5 | +1.6 | 485,500 |
| 12/26 | 2,408.0 | 2,421.5 | 2,398.5 | 2,411.0 | +6.0 | +0.3 | 411,500 |
| 12/25 | 2,440.0 | 2,444.0 | 2,398.5 | 2,405.0 | -16.0 | -0.7 | 430,900 |
| 12/22 | 2,424.0 | 2,435.0 | 2,406.0 | 2,421.0 | +4.5 | +0.2 | 397,400 |
| 12/21 | 2,420.0 | 2,434.5 | 2,407.5 | 2,416.5 | -22.0 | -0.9 | 342,900 |
| 12/20 | 2,452.0 | 2,478.5 | 2,435.0 | 2,438.5 | -21.0 | -0.9 | 607,800 |
| 12/19 | 2,415.0 | 2,461.0 | 2,397.5 | 2,459.5 | +33.5 | +1.4 | 598,800 |
| 12/18 | 2,450.5 | 2,459.0 | 2,396.5 | 2,426.0 | -73.5 | -2.9 | 845,400 |
| 12/15 | 2,459.0 | 2,525.0 | 2,445.0 | 2,499.5 | +79.0 | +3.3 | 1,067,600 |
| 12/14 | 2,489.0 | 2,497.0 | 2,412.0 | 2,420.5 | -50.5 | -2.0 | 542,400 |
| 12/13 | 2,480.0 | 2,505.0 | 2,465.5 | 2,471.0 | -21.5 | -0.9 | 512,600 |
| 12/12 | 2,500.0 | 2,514.5 | 2,478.0 | 2,492.5 | +14.5 | +0.6 | 537,900 |
| 12/11 | 2,510.0 | 2,515.5 | 2,462.0 | 2,478.0 | +42.0 | +1.7 | 668,600 |
| 12/8 | 2,469.0 | 2,478.5 | 2,425.5 | 2,436.0 | -44.5 | -1.8 | 722,100 |
| 12/7 | 2,500.0 | 2,519.0 | 2,478.0 | 2,480.5 | -26.0 | -1.0 | 591,500 |
| 12/6 | 2,450.5 | 2,510.0 | 2,450.5 | 2,506.5 | +56.0 | +2.3 | 721,200 |
| 12/5 | 2,478.0 | 2,494.0 | 2,450.5 | 2,450.5 | -35.5 | -1.4 | 459,200 |
| 12/4 | 2,489.5 | 2,519.0 | 2,468.5 | 2,486.0 | +18.5 | +0.8 | 678,400 |
▶︎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
