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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,660.0 | 2,700.0 | 2,320.0 | 2,400.0 | -220.0 | -8.4 | 12,632,300 |
| 12/03 | 2,610.0 | 2,820.0 | 2,510.0 | 2,620.0 | 0 | 0.0 | 17,435,900 |
| 12/02 | 2,410.0 | 2,700.0 | 2,230.0 | 2,620.0 | +240.0 | +10.1 | 21,610,500 |
| 12/01 | 2,120.0 | 2,470.0 | 2,080.0 | 2,380.0 | +290.0 | +13.9 | 15,206,300 |
| 11/12 | 2,190.0 | 2,250.0 | 2,010.0 | 2,090.0 | -20.0 | -1.0 | 10,540,600 |
| 11/11 | 2,090.0 | 2,120.0 | 1,940.0 | 2,110.0 | -20.0 | -0.9 | 12,039,300 |
| 11/10 | 1,860.0 | 2,240.0 | 1,760.0 | 2,130.0 | +220.0 | +11.5 | 15,082,800 |
| 11/09 | 2,240.0 | 2,280.0 | 1,840.0 | 1,910.0 | -330.0 | -14.7 | 18,486,600 |
| 11/08 | 2,630.0 | 2,690.0 | 2,060.0 | 2,240.0 | -390.0 | -14.8 | 22,837,800 |
| 11/07 | 2,540.0 | 2,670.0 | 2,510.0 | 2,630.0 | +110.0 | +4.4 | 12,848,000 |
| 11/06 | 2,510.0 | 2,540.0 | 2,310.0 | 2,520.0 | +10.0 | +0.4 | 16,118,400 |
| 11/05 | 2,840.0 | 2,860.0 | 2,370.0 | 2,510.0 | -280.0 | -10.0 | 17,198,800 |
| 11/04 | 2,840.0 | 2,890.0 | 2,560.0 | 2,790.0 | -30.0 | -1.1 | 19,072,900 |
| 11/03 | 3,150.0 | 3,180.0 | 2,100.0 | 2,820.0 | -330.0 | -10.5 | 35,182,900 |
| 11/02 | 2,520.0 | 3,150.0 | 2,510.0 | 3,150.0 | +630.0 | +25.0 | 37,857,400 |
| 11/01 | 2,620.0 | 2,740.0 | 2,510.0 | 2,520.0 | -70.0 | -2.7 | 17,543,600 |
| 10/12 | 2,580.0 | 2,750.0 | 2,560.0 | 2,590.0 | 0 | 0.0 | 21,411,200 |
| 10/11 | 2,500.0 | 2,760.0 | 2,490.0 | 2,590.0 | +70.0 | +2.8 | 19,371,700 |
| 10/10 | 2,400.0 | 2,690.0 | 2,340.0 | 2,520.0 | +120.0 | +5.0 | 17,705,700 |
| 10/09 | 2,220.0 | 2,480.0 | 2,200.0 | 2,400.0 | +180.0 | +8.1 | 12,585,400 |
| 10/08 | 2,300.0 | 2,530.0 | 2,200.0 | 2,220.0 | -80.0 | -3.5 | 15,861,200 |
| 10/07 | 2,330.0 | 2,520.0 | 2,190.0 | 2,300.0 | -90.0 | -3.8 | 13,672,700 |
| 10/06 | 2,450.0 | 2,620.0 | 2,310.0 | 2,390.0 | -70.0 | -2.9 | 10,472,000 |
| 10/05 | 2,780.0 | 2,790.0 | 2,330.0 | 2,460.0 | -380.0 | -13.4 | 13,732,500 |
| 10/04 | 2,710.0 | 2,900.0 | 2,680.0 | 2,840.0 | +150.0 | +5.6 | 16,007,700 |
| 10/03 | 2,350.0 | 2,750.0 | 2,300.0 | 2,690.0 | +390.0 | +17.0 | 13,907,500 |
| 10/02 | 2,360.0 | 2,480.0 | 2,200.0 | 2,300.0 | -50.0 | -2.1 | 10,215,500 |
| 10/01 | 2,280.0 | 2,570.0 | 2,260.0 | 2,350.0 | +80.0 | +3.5 | 14,880,500 |
| 09/12 | 2,040.0 | 2,360.0 | 2,010.0 | 2,270.0 | +210.0 | +10.2 | 15,633,400 |
| 09/11 | 2,340.0 | 2,470.0 | 2,010.0 | 2,060.0 | -380.0 | -15.6 | 14,837,700 |
▶︎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
