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
2,461.9
円
取引時間外
(15:24)
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 | 14,764,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,580.0 | 3,630.0 | 3,090.0 | 3,430.0 | -120.0 | -3.4 | 18,606,000 |
| 14/09 | 3,530.0 | 3,680.0 | 3,360.0 | 3,550.0 | +40.0 | +1.1 | 14,165,600 |
| 14/08 | 3,740.0 | 3,810.0 | 3,240.0 | 3,510.0 | -290.0 | -7.6 | 13,187,500 |
| 14/07 | 3,550.0 | 3,890.0 | 3,530.0 | 3,800.0 | +250.0 | +7.0 | 13,743,400 |
| 14/06 | 3,130.0 | 3,650.0 | 3,090.0 | 3,550.0 | +440.0 | +14.2 | 16,612,000 |
| 14/05 | 2,980.0 | 3,200.0 | 2,850.0 | 3,110.0 | +150.0 | +5.1 | 12,354,400 |
| 14/04 | 2,930.0 | 3,080.0 | 2,820.0 | 2,960.0 | +30.0 | +1.0 | 15,565,000 |
| 14/03 | 3,160.0 | 3,320.0 | 2,730.0 | 2,930.0 | -260.0 | -8.2 | 17,924,500 |
| 14/02 | 3,460.0 | 3,490.0 | 3,070.0 | 3,190.0 | -300.0 | -8.6 | 14,953,400 |
| 14/01 | 3,850.0 | 3,860.0 | 3,490.0 | 3,490.0 | -390.0 | -10.1 | 15,129,400 |
| 13/12 | 3,870.0 | 3,900.0 | 3,650.0 | 3,880.0 | +30.0 | +0.8 | 13,676,500 |
| 13/11 | 3,820.0 | 3,880.0 | 3,650.0 | 3,850.0 | +20.0 | +0.5 | 15,971,600 |
| 13/10 | 4,050.0 | 4,050.0 | 3,630.0 | 3,830.0 | -220.0 | -5.4 | 15,964,000 |
| 13/09 | 3,850.0 | 4,300.0 | 3,840.0 | 4,050.0 | +200.0 | +5.2 | 13,196,700 |
| 13/08 | 3,480.0 | 4,160.0 | 3,400.0 | 3,850.0 | +390.0 | +11.3 | 27,912,900 |
| 13/07 | 3,550.0 | 3,720.0 | 3,290.0 | 3,460.0 | -30.0 | -0.9 | 20,247,300 |
| 13/06 | 3,190.0 | 3,610.0 | 3,050.0 | 3,490.0 | +200.0 | +6.1 | 20,741,800 |
| 13/05 | 2,770.0 | 4,000.0 | 2,740.0 | 3,290.0 | +500.0 | +17.9 | 29,868,300 |
| 13/04 | 2,680.0 | 2,970.0 | 2,500.0 | 2,790.0 | +110.0 | +4.1 | 28,639,200 |
| 13/03 | 2,830.0 | 2,960.0 | 2,630.0 | 2,680.0 | -140.0 | -5.0 | 17,508,100 |
| 13/02 | 2,930.0 | 2,970.0 | 2,660.0 | 2,820.0 | -110.0 | -3.8 | 26,735,900 |
| 13/01 | 3,020.0 | 3,100.0 | 2,800.0 | 2,930.0 | +10.0 | +0.3 | 20,924,700 |
| 12/12 | 2,370.0 | 2,960.0 | 2,330.0 | 2,920.0 | +570.0 | +24.3 | 19,392,900 |
| 12/11 | 2,320.0 | 2,420.0 | 2,100.0 | 2,350.0 | +30.0 | +1.3 | 16,289,100 |
| 12/10 | 2,450.0 | 2,470.0 | 2,180.0 | 2,320.0 | -140.0 | -5.7 | 17,790,600 |
| 12/09 | 2,210.0 | 2,620.0 | 2,100.0 | 2,460.0 | +270.0 | +12.3 | 14,270,500 |
| 12/08 | 2,140.0 | 2,450.0 | 2,050.0 | 2,190.0 | +10.0 | +0.5 | 12,561,200 |
| 12/07 | 2,350.0 | 2,360.0 | 1,940.0 | 2,180.0 | -110.0 | -4.8 | 10,688,700 |
| 12/06 | 2,120.0 | 2,300.0 | 2,000.0 | 2,290.0 | +150.0 | +7.0 | 11,558,200 |
| 12/05 | 2,390.0 | 2,390.0 | 2,020.0 | 2,140.0 | -260.0 | -10.8 | 11,790,400 |
▶︎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
