！決算発表予定日 2024/05/14
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
3,039
円
(11:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,299.0 (24/04/16) | 2,207.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,299.0 (24/04/16) | 2,417.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,036.0 | 3,073.0 | 3,010.0 | 3,040.0 | -53.0 | -1.7 | 2,007,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,899.0 | 3,299.0 | 2,801.0 | 3,093.0 | +175.5 | +6.0 | 26,632,200 |
| 24/03 | 2,639.0 | 3,014.0 | 2,566.5 | 2,917.5 | +299.0 | +11.4 | 18,846,700 |
| 24/02 | 2,705.5 | 2,776.0 | 2,525.5 | 2,618.5 | -96.5 | -3.6 | 16,237,900 |
| 24/01 | 2,450.0 | 2,718.0 | 2,417.0 | 2,715.0 | +267.5 | +10.9 | 15,431,500 |
| 23/12 | 2,454.5 | 2,525.0 | 2,396.5 | 2,447.5 | +13.5 | +0.6 | 11,991,100 |
| 23/11 | 2,439.0 | 2,529.5 | 2,318.5 | 2,434.0 | +27.0 | +1.1 | 15,083,500 |
| 23/10 | 2,430.0 | 2,472.5 | 2,257.5 | 2,407.0 | -12.0 | -0.5 | 18,146,900 |
| 23/09 | 2,436.0 | 2,632.5 | 2,410.0 | 2,419.0 | -27.5 | -1.1 | 17,299,100 |
| 23/08 | 2,554.0 | 2,668.5 | 2,255.5 | 2,446.5 | -94.5 | -3.7 | 22,716,900 |
| 23/07 | 2,601.0 | 2,640.5 | 2,443.0 | 2,541.0 | -42.5 | -1.7 | 13,229,600 |
| 23/06 | 2,334.0 | 2,660.5 | 2,327.0 | 2,583.5 | +258.5 | +11.1 | 17,675,500 |
| 23/05 | 2,244.0 | 2,499.0 | 2,207.0 | 2,325.0 | +105.0 | +4.7 | 18,589,200 |
| 23/04 | 2,180.0 | 2,279.0 | 2,100.0 | 2,220.0 | +63.0 | +2.9 | 9,829,900 |
| 23/03 | 2,135.0 | 2,289.0 | 2,039.0 | 2,157.0 | +37.0 | +1.8 | 12,174,600 |
| 23/02 | 2,228.0 | 2,239.0 | 2,076.0 | 2,120.0 | -106.0 | -4.8 | 10,544,000 |
| 23/01 | 2,062.0 | 2,257.0 | 2,010.0 | 2,226.0 | +142.0 | +6.8 | 10,500,900 |
| 22/12 | 2,189.0 | 2,278.0 | 2,055.0 | 2,084.0 | -103.0 | -4.7 | 10,873,700 |
| 22/11 | 1,962.0 | 2,199.0 | 1,941.0 | 2,187.0 | +241.0 | +12.4 | 14,530,500 |
| 22/10 | 1,965.0 | 2,082.0 | 1,920.0 | 1,946.0 | -43.0 | -2.2 | 11,651,600 |
| 22/09 | 2,069.0 | 2,091.0 | 1,944.0 | 1,989.0 | -92.0 | -4.4 | 12,208,400 |
| 22/08 | 2,016.0 | 2,208.0 | 1,948.0 | 2,081.0 | +71.0 | +3.5 | 15,707,000 |
| 22/07 | 1,916.0 | 2,019.0 | 1,840.0 | 2,010.0 | +68.0 | +3.5 | 16,408,600 |
| 22/06 | 1,980.0 | 2,108.0 | 1,896.0 | 1,942.0 | -38.0 | -1.9 | 19,204,400 |
| 22/05 | 2,030.0 | 2,073.0 | 1,863.0 | 1,980.0 | -53.0 | -2.6 | 20,049,500 |
| 22/04 | 2,121.0 | 2,177.0 | 1,967.0 | 2,033.0 | -110.0 | -5.1 | 16,055,800 |
| 22/03 | 2,097.0 | 2,343.0 | 2,039.0 | 2,143.0 | +70.0 | +3.4 | 28,255,000 |
| 22/02 | 2,024.0 | 2,144.0 | 1,992.0 | 2,073.0 | +40.0 | +2.0 | 13,827,600 |
| 22/01 | 1,997.0 | 2,154.0 | 1,980.0 | 2,033.0 | +58.0 | +2.9 | 16,535,700 |
| 21/12 | 1,945.0 | 2,099.0 | 1,900.0 | 1,975.0 | +21.0 | +1.1 | 16,583,600 |
| 21/11 | 2,244.0 | 2,285.0 | 1,952.0 | 1,954.0 | -252.0 | -11.4 | 20,572,400 |
▶︎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