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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 2,454.5 | 2,474.5 | 2,444.5 | 2,467.5 | +33.5 | +1.4 | 500,900 |
| 11/30 | 2,444.0 | 2,444.5 | 2,410.5 | 2,434.0 | -26.0 | -1.1 | 794,600 |
| 11/29 | 2,495.0 | 2,495.0 | 2,460.0 | 2,460.0 | -37.5 | -1.5 | 496,500 |
| 11/28 | 2,512.0 | 2,515.0 | 2,485.5 | 2,497.5 | -3.0 | -0.1 | 282,700 |
| 11/27 | 2,518.0 | 2,529.5 | 2,500.5 | 2,500.5 | -11.0 | -0.4 | 575,700 |
| 11/24 | 2,516.0 | 2,519.5 | 2,491.5 | 2,511.5 | +14.5 | +0.6 | 576,000 |
| 11/22 | 2,458.5 | 2,527.0 | 2,449.5 | 2,497.0 | +51.5 | +2.1 | 930,500 |
| 11/21 | 2,437.5 | 2,455.5 | 2,431.5 | 2,445.5 | +14.0 | +0.6 | 463,600 |
| 11/20 | 2,462.5 | 2,472.0 | 2,429.5 | 2,431.5 | -24.0 | -1.0 | 579,700 |
| 11/17 | 2,436.0 | 2,455.5 | 2,426.0 | 2,455.5 | +9.0 | +0.4 | 549,700 |
| 11/16 | 2,460.0 | 2,473.0 | 2,436.0 | 2,446.5 | -25.0 | -1.0 | 455,400 |
| 11/15 | 2,445.0 | 2,479.0 | 2,429.5 | 2,471.5 | +52.5 | +2.2 | 835,600 |
| 11/14 | 2,428.0 | 2,440.0 | 2,410.0 | 2,419.0 | +1.5 | +0.1 | 544,500 |
| 11/13 | 2,431.0 | 2,435.0 | 2,395.0 | 2,417.5 | -7.0 | -0.3 | 705,400 |
| 11/10 | 2,400.0 | 2,428.0 | 2,368.5 | 2,424.5 | +44.5 | +1.9 | 1,393,800 |
| 11/9 | 2,327.0 | 2,391.0 | 2,318.5 | 2,380.0 | +52.0 | +2.2 | 1,271,300 |
| 11/8 | 2,426.0 | 2,436.0 | 2,323.5 | 2,328.0 | -130.0 | -5.3 | 1,226,800 |
| 11/7 | 2,466.0 | 2,472.0 | 2,448.0 | 2,458.0 | -13.5 | -0.6 | 689,000 |
| 11/6 | 2,482.0 | 2,499.5 | 2,462.5 | 2,471.5 | +24.0 | +1.0 | 1,156,800 |
| 11/2 | 2,468.0 | 2,468.0 | 2,416.0 | 2,447.5 | -2.5 | -0.1 | 705,300 |
| 11/1 | 2,439.0 | 2,464.0 | 2,434.5 | 2,450.0 | +43.0 | +1.8 | 850,600 |
| 10/31 | 2,370.0 | 2,428.5 | 2,364.0 | 2,407.0 | +39.5 | +1.7 | 2,098,500 |
| 10/30 | 2,399.5 | 2,399.5 | 2,350.0 | 2,367.5 | -33.0 | -1.4 | 1,566,800 |
| 10/27 | 2,378.0 | 2,405.0 | 2,372.0 | 2,400.5 | +59.0 | +2.5 | 816,300 |
| 10/26 | 2,309.5 | 2,350.0 | 2,307.0 | 2,341.5 | -18.0 | -0.8 | 784,900 |
| 10/25 | 2,360.0 | 2,397.0 | 2,353.0 | 2,359.5 | +8.0 | +0.3 | 677,200 |
| 10/24 | 2,300.0 | 2,358.0 | 2,282.5 | 2,351.5 | +46.5 | +2.0 | 849,700 |
| 10/23 | 2,325.0 | 2,325.0 | 2,290.5 | 2,305.0 | -20.0 | -0.9 | 726,200 |
| 10/20 | 2,335.5 | 2,343.5 | 2,310.5 | 2,325.0 | 0 | 0.0 | 515,400 |
| 10/19 | 2,335.5 | 2,348.0 | 2,323.0 | 2,325.0 | -52.0 | -2.2 | 649,900 |
▶︎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
