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
2,456.7
円
(13:38)
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 | 2,456.5 | -77.0 | -3.0 | 14,221,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,370.0 | 3,390.0 | 3,110.0 | 3,315.0 | -55.0 | -1.6 | 17,424,200 |
| 17/03 | 3,755.0 | 3,845.0 | 3,350.0 | 3,370.0 | -360.0 | -9.7 | 18,053,500 |
| 17/02 | 3,815.0 | 3,945.0 | 3,535.0 | 3,730.0 | -125.0 | -3.2 | 16,196,000 |
| 17/01 | 3,625.0 | 4,030.0 | 3,605.0 | 3,855.0 | +265.0 | +7.4 | 14,598,700 |
| 16/12 | 3,445.0 | 3,980.0 | 3,435.0 | 3,590.0 | +205.0 | +6.1 | 20,880,500 |
| 16/11 | 3,010.0 | 3,560.0 | 2,832.0 | 3,385.0 | +370.0 | +12.3 | 24,381,200 |
| 16/10 | 2,777.0 | 3,045.0 | 2,637.0 | 3,015.0 | +275.0 | +10.0 | 15,439,200 |
| 16/09 | 2,910.0 | 3,050.0 | 2,680.0 | 2,740.0 | -180.0 | -6.2 | 12,827,200 |
| 16/08 | 2,630.0 | 2,930.0 | 2,560.0 | 2,920.0 | +200.0 | +7.4 | 16,126,600 |
| 16/07 | 2,480.0 | 2,850.0 | 2,400.0 | 2,720.0 | +290.0 | +11.9 | 17,982,600 |
| 16/06 | 3,120.0 | 3,120.0 | 2,320.0 | 2,430.0 | -770.0 | -24.1 | 20,555,400 |
| 16/05 | 3,360.0 | 3,510.0 | 3,070.0 | 3,200.0 | -330.0 | -9.4 | 13,717,400 |
| 16/04 | 3,150.0 | 3,760.0 | 2,900.0 | 3,530.0 | +350.0 | +11.0 | 16,090,200 |
| 16/03 | 3,220.0 | 3,690.0 | 3,170.0 | 3,180.0 | 0 | 0.0 | 18,646,200 |
| 16/02 | 3,750.0 | 3,760.0 | 2,700.0 | 3,180.0 | -490.0 | -13.4 | 21,577,300 |
| 16/01 | 3,810.0 | 3,890.0 | 3,290.0 | 3,670.0 | -170.0 | -4.4 | 20,082,100 |
| 15/12 | 4,410.0 | 4,420.0 | 3,780.0 | 3,840.0 | -510.0 | -11.7 | 17,600,100 |
| 15/11 | 4,120.0 | 4,470.0 | 3,990.0 | 4,350.0 | +110.0 | +2.6 | 15,456,900 |
| 15/10 | 3,630.0 | 4,420.0 | 3,590.0 | 4,240.0 | +620.0 | +17.1 | 17,783,700 |
| 15/09 | 3,850.0 | 4,110.0 | 3,520.0 | 3,620.0 | -280.0 | -7.2 | 18,440,100 |
| 15/08 | 4,420.0 | 4,470.0 | 3,530.0 | 3,900.0 | -590.0 | -13.1 | 19,957,000 |
| 15/07 | 4,700.0 | 4,710.0 | 4,140.0 | 4,490.0 | -210.0 | -4.5 | 17,997,500 |
| 15/06 | 4,920.0 | 5,180.0 | 4,660.0 | 4,700.0 | -230.0 | -4.7 | 16,834,300 |
| 15/05 | 4,360.0 | 4,950.0 | 4,350.0 | 4,930.0 | +590.0 | +13.6 | 11,480,000 |
| 15/04 | 4,010.0 | 4,470.0 | 3,890.0 | 4,340.0 | +300.0 | +7.4 | 15,607,300 |
| 15/03 | 4,140.0 | 4,290.0 | 3,930.0 | 4,040.0 | -80.0 | -1.9 | 18,874,300 |
| 15/02 | 3,710.0 | 4,170.0 | 3,700.0 | 4,120.0 | +380.0 | +10.2 | 15,081,500 |
| 15/01 | 4,030.0 | 4,110.0 | 3,530.0 | 3,740.0 | -280.0 | -7.0 | 14,979,500 |
| 14/12 | 3,750.0 | 4,110.0 | 3,680.0 | 4,020.0 | +290.0 | +7.8 | 17,917,600 |
| 14/11 | 3,610.0 | 3,770.0 | 3,330.0 | 3,730.0 | +300.0 | +8.8 | 18,167,600 |
▶︎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
