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
2,500
円
(00:00)
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 | 2,449.5 | -84.0 | -3.3 | 14,315,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,175.0 | 2,344.0 | 2,104.0 | 2,206.0 | +14.0 | +0.6 | 13,756,700 |
| 21/09 | 2,260.0 | 2,399.0 | 2,155.0 | 2,192.0 | -64.0 | -2.8 | 12,138,400 |
| 21/08 | 2,314.0 | 2,406.0 | 2,096.0 | 2,256.0 | -18.0 | -0.8 | 13,524,400 |
| 21/07 | 2,244.0 | 2,316.0 | 2,138.0 | 2,274.0 | +59.0 | +2.7 | 9,933,600 |
| 21/06 | 2,340.0 | 2,355.0 | 2,130.0 | 2,215.0 | -105.0 | -4.5 | 15,329,700 |
| 21/05 | 2,503.0 | 2,745.0 | 2,236.0 | 2,320.0 | -133.0 | -5.4 | 17,219,100 |
| 21/04 | 2,628.0 | 2,634.0 | 2,365.0 | 2,453.0 | -131.0 | -5.1 | 9,242,000 |
| 21/03 | 2,521.0 | 2,687.0 | 2,420.0 | 2,584.0 | +81.0 | +3.2 | 15,207,900 |
| 21/02 | 2,227.0 | 2,639.0 | 2,226.0 | 2,503.0 | +285.0 | +12.9 | 11,814,800 |
| 21/01 | 2,182.0 | 2,450.0 | 2,105.0 | 2,218.0 | +48.0 | +2.2 | 11,802,300 |
| 20/12 | 1,976.0 | 2,338.0 | 1,966.0 | 2,170.0 | +188.0 | +9.5 | 20,204,500 |
| 20/11 | 1,942.0 | 2,095.0 | 1,853.0 | 1,982.0 | +73.0 | +3.8 | 27,198,900 |
| 20/10 | 2,001.0 | 2,084.0 | 1,865.0 | 1,909.0 | -161.0 | -7.8 | 17,527,600 |
| 20/09 | 2,225.0 | 2,357.0 | 2,070.0 | 2,070.0 | -158.0 | -7.1 | 11,446,400 |
| 20/08 | 2,176.0 | 2,375.0 | 2,050.0 | 2,228.0 | +81.0 | +3.8 | 10,580,300 |
| 20/07 | 2,300.0 | 2,384.0 | 2,142.0 | 2,147.0 | -128.0 | -5.6 | 9,083,000 |
| 20/06 | 2,432.0 | 2,560.0 | 2,232.0 | 2,275.0 | -178.0 | -7.3 | 12,401,100 |
| 20/05 | 2,186.0 | 2,544.0 | 2,069.0 | 2,453.0 | +237.0 | +10.7 | 10,172,500 |
| 20/04 | 2,206.0 | 2,287.0 | 1,978.0 | 2,216.0 | +1.0 | +0.1 | 12,544,700 |
| 20/03 | 2,401.0 | 2,478.0 | 1,783.0 | 2,215.0 | -251.0 | -10.2 | 19,067,400 |
| 20/02 | 2,710.0 | 2,950.0 | 2,452.0 | 2,466.0 | -317.0 | -11.4 | 10,773,600 |
| 20/01 | 2,931.0 | 2,994.0 | 2,743.0 | 2,783.0 | -194.0 | -6.5 | 9,674,300 |
| 19/12 | 2,911.0 | 3,150.0 | 2,906.0 | 2,977.0 | +53.0 | +1.8 | 8,409,500 |
| 19/11 | 3,085.0 | 3,230.0 | 2,914.0 | 2,924.0 | -206.0 | -6.6 | 9,599,000 |
▶︎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
