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
2,469.6
円
(21:41)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,492.0 | 2,616.5 | 2,388.0 | 2,458.5 | -75.0 | -3.0 | 15,712,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 2,140.0 | 2,620.0 | 2,060.0 | 2,530.0 | +400.0 | +18.8 | 9,428,600 |
| 02/03 | 2,110.0 | 2,450.0 | 2,000.0 | 2,130.0 | +50.0 | +2.4 | 7,326,500 |
| 02/02 | 2,030.0 | 2,250.0 | 1,940.0 | 2,080.0 | +40.0 | +2.0 | 7,949,200 |
| 02/01 | 1,740.0 | 2,110.0 | 1,720.0 | 2,040.0 | +250.0 | +14.0 | 5,001,300 |
| 01/12 | 1,880.0 | 1,940.0 | 1,580.0 | 1,790.0 | -90.0 | -4.8 | 4,399,400 |
| 01/11 | 1,850.0 | 2,190.0 | 1,680.0 | 1,880.0 | +40.0 | +2.2 | 4,479,100 |
| 01/10 | 1,980.0 | 2,080.0 | 1,820.0 | 1,840.0 | -140.0 | -7.1 | 6,206,900 |
| 01/09 | 2,250.0 | 2,250.0 | 1,840.0 | 1,980.0 | -270.0 | -12.0 | 4,125,000 |
| 01/08 | 2,500.0 | 2,580.0 | 2,200.0 | 2,250.0 | -220.0 | -8.9 | 4,392,500 |
| 01/07 | 2,670.0 | 2,700.0 | 2,340.0 | 2,470.0 | -200.0 | -7.5 | 4,063,700 |
| 01/06 | 3,020.0 | 3,030.0 | 2,670.0 | 2,670.0 | -330.0 | -11.0 | 5,316,100 |
| 01/05 | 3,330.0 | 3,330.0 | 2,970.0 | 3,000.0 | -300.0 | -9.1 | 5,642,000 |
| 01/04 | 2,850.0 | 3,300.0 | 2,840.0 | 3,300.0 | +460.0 | +16.2 | 10,741,000 |
| 01/03 | 2,740.0 | 2,910.0 | 2,430.0 | 2,840.0 | +100.0 | +3.7 | 5,892,800 |
| 01/02 | 2,660.0 | 2,780.0 | 2,440.0 | 2,740.0 | +90.0 | +3.4 | 6,531,900 |
| 01/01 | 2,830.0 | 2,830.0 | 2,460.0 | 2,650.0 | -80.0 | -2.9 | 6,318,600 |
| 00/12 | 3,190.0 | 3,430.0 | 2,700.0 | 2,730.0 | -410.0 | -13.1 | 7,971,000 |
| 00/11 | 3,250.0 | 3,370.0 | 2,900.0 | 3,140.0 | -70.0 | -2.2 | 5,640,200 |
| 00/10 | 3,350.0 | 3,640.0 | 3,160.0 | 3,210.0 | -140.0 | -4.2 | 5,203,600 |
| 00/09 | 3,350.0 | 3,530.0 | 3,160.0 | 3,350.0 | 0 | 0.0 | 5,772,800 |
| 00/08 | 3,750.0 | 3,850.0 | 3,350.0 | 3,350.0 | -390.0 | -10.4 | 6,398,700 |
| 00/07 | 4,390.0 | 4,550.0 | 3,550.0 | 3,740.0 | -600.0 | -13.8 | 10,075,100 |
| 00/06 | 3,620.0 | 4,780.0 | 3,600.0 | 4,340.0 | +760.0 | +21.2 | 24,852,400 |
| 00/05 | 3,580.0 | 3,930.0 | 3,520.0 | 3,580.0 | -20.0 | -0.6 | 6,685,300 |
| 00/04 | 3,680.0 | 4,010.0 | 3,300.0 | 3,600.0 | +100.0 | +2.9 | 14,177,900 |
| 00/03 | 3,800.0 | 4,160.0 | 3,050.0 | 3,500.0 | -150.0 | -4.1 | 22,711,400 |
| 00/02 | 2,720.0 | 3,820.0 | 2,550.0 | 3,650.0 | +880.0 | +31.8 | 21,062,200 |
| 00/01 | 2,320.0 | 2,780.0 | 2,190.0 | 2,770.0 | +270.0 | +10.8 | 7,579,700 |
| 99/12 | 2,180.0 | 2,810.0 | 2,180.0 | 2,500.0 | ー | ー | 6,983,700 |
▶︎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
