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
2,461.7
円
(11:11)
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 | 2,460.5 | -73.0 | -2.9 | 14,067,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,904.0 | 3,175.0 | 2,820.0 | 3,130.0 | +215.0 | +7.4 | 11,003,700 |
| 19/09 | 2,575.0 | 3,030.0 | 2,532.0 | 2,915.0 | +340.0 | +13.2 | 14,484,100 |
| 19/08 | 2,963.0 | 3,010.0 | 2,492.0 | 2,575.0 | -430.0 | -14.3 | 15,002,500 |
| 19/07 | 3,140.0 | 3,160.0 | 2,965.0 | 3,005.0 | -60.0 | -2.0 | 8,693,400 |
| 19/06 | 2,747.0 | 3,120.0 | 2,741.0 | 3,065.0 | +232.0 | +8.2 | 10,021,300 |
| 19/05 | 2,860.0 | 2,867.0 | 2,600.0 | 2,833.0 | -51.0 | -1.8 | 14,821,200 |
| 19/04 | 2,970.0 | 3,135.0 | 2,859.0 | 2,884.0 | -38.0 | -1.3 | 9,404,400 |
| 19/03 | 3,040.0 | 3,045.0 | 2,871.0 | 2,922.0 | -138.0 | -4.5 | 12,095,900 |
| 19/02 | 3,125.0 | 3,160.0 | 2,886.0 | 3,060.0 | -50.0 | -1.6 | 11,374,200 |
| 19/01 | 2,822.0 | 3,160.0 | 2,778.0 | 3,110.0 | +215.0 | +7.4 | 8,227,100 |
| 18/12 | 3,200.0 | 3,300.0 | 2,780.0 | 2,895.0 | -290.0 | -9.1 | 10,937,200 |
| 18/11 | 3,120.0 | 3,310.0 | 2,916.0 | 3,185.0 | +55.0 | +1.8 | 13,978,300 |
| 18/10 | 3,405.0 | 3,495.0 | 3,060.0 | 3,130.0 | -265.0 | -7.8 | 10,551,500 |
| 18/09 | 3,015.0 | 3,400.0 | 2,901.0 | 3,395.0 | +390.0 | +13.0 | 12,061,700 |
| 18/08 | 3,220.0 | 3,240.0 | 2,828.0 | 3,005.0 | -165.0 | -5.2 | 13,515,200 |
| 18/07 | 3,060.0 | 3,195.0 | 2,828.0 | 3,170.0 | +125.0 | +4.1 | 15,319,800 |
| 18/06 | 3,030.0 | 3,265.0 | 2,903.0 | 3,045.0 | +20.0 | +0.7 | 19,081,500 |
| 18/05 | 3,310.0 | 3,375.0 | 2,992.0 | 3,025.0 | -315.0 | -9.4 | 16,458,800 |
| 18/04 | 3,180.0 | 3,410.0 | 3,105.0 | 3,340.0 | +140.0 | +4.4 | 14,710,900 |
| 18/03 | 3,350.0 | 3,355.0 | 3,085.0 | 3,200.0 | -170.0 | -5.0 | 19,596,000 |
| 18/02 | 4,075.0 | 4,135.0 | 3,230.0 | 3,370.0 | -675.0 | -16.7 | 18,580,700 |
| 18/01 | 4,055.0 | 4,295.0 | 4,020.0 | 4,045.0 | +35.0 | +0.9 | 13,281,000 |
| 17/12 | 3,770.0 | 4,060.0 | 3,645.0 | 4,010.0 | +260.0 | +6.9 | 20,426,400 |
| 17/11 | 4,300.0 | 4,605.0 | 3,635.0 | 3,750.0 | -540.0 | -12.6 | 28,560,800 |
| 17/10 | 3,885.0 | 4,300.0 | 3,870.0 | 4,290.0 | +400.0 | +10.3 | 12,934,500 |
| 17/09 | 3,980.0 | 4,030.0 | 3,770.0 | 3,890.0 | -55.0 | -1.4 | 14,366,600 |
| 17/08 | 3,720.0 | 3,995.0 | 3,605.0 | 3,945.0 | +235.0 | +6.3 | 16,922,500 |
| 17/07 | 3,415.0 | 3,735.0 | 3,350.0 | 3,710.0 | +310.0 | +9.1 | 14,918,600 |
| 17/06 | 3,105.0 | 3,415.0 | 3,070.0 | 3,400.0 | +275.0 | +8.8 | 17,640,900 |
| 17/05 | 3,315.0 | 3,450.0 | 3,080.0 | 3,125.0 | -190.0 | -5.7 | 14,769,900 |
▶︎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
