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
2,469.6
円
(21:41)
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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 5,640.0 | 5,930.0 | 5,330.0 | 5,890.0 | +300.0 | +5.4 | 29,535,100 |
| 07/03 | 5,470.0 | 5,890.0 | 5,130.0 | 5,590.0 | +160.0 | +3.0 | 45,898,300 |
| 07/02 | 4,760.0 | 5,980.0 | 4,660.0 | 5,430.0 | +700.0 | +14.8 | 51,110,800 |
| 07/01 | 4,450.0 | 4,790.0 | 4,240.0 | 4,730.0 | +260.0 | +5.8 | 24,186,200 |
| 06/12 | 4,490.0 | 4,640.0 | 4,140.0 | 4,470.0 | 0 | 0.0 | 28,063,400 |
| 06/11 | 4,600.0 | 4,700.0 | 3,880.0 | 4,470.0 | -140.0 | -3.0 | 28,174,800 |
| 06/10 | 4,870.0 | 4,970.0 | 4,490.0 | 4,610.0 | -260.0 | -5.3 | 20,554,300 |
| 06/09 | 5,120.0 | 5,390.0 | 4,500.0 | 4,870.0 | -240.0 | -4.7 | 28,157,800 |
| 06/08 | 4,600.0 | 5,290.0 | 4,540.0 | 5,110.0 | +560.0 | +12.3 | 30,228,400 |
| 06/07 | 4,980.0 | 5,110.0 | 4,180.0 | 4,550.0 | -330.0 | -6.8 | 23,158,400 |
| 06/06 | 5,100.0 | 5,100.0 | 4,070.0 | 4,880.0 | -130.0 | -2.6 | 28,902,700 |
| 06/05 | 6,200.0 | 6,470.0 | 4,910.0 | 5,010.0 | -1,140.0 | -18.5 | 25,603,200 |
| 06/04 | 6,300.0 | 6,550.0 | 6,100.0 | 6,150.0 | -140.0 | -2.2 | 21,820,100 |
| 06/03 | 6,000.0 | 6,420.0 | 5,510.0 | 6,290.0 | +200.0 | +3.3 | 27,888,100 |
| 06/02 | 6,130.0 | 6,750.0 | 5,400.0 | 6,090.0 | +20.0 | +0.3 | 46,528,600 |
| 06/01 | 6,190.0 | 6,330.0 | 5,000.0 | 6,070.0 | +40.0 | +0.7 | 23,321,200 |
| 05/12 | 4,860.0 | 6,570.0 | 4,840.0 | 6,030.0 | +1,170.0 | +24.1 | 53,273,300 |
| 05/11 | 4,050.0 | 4,930.0 | 4,040.0 | 4,860.0 | +880.0 | +22.1 | 41,099,700 |
| 05/10 | 4,030.0 | 4,100.0 | 3,770.0 | 3,980.0 | -30.0 | -0.8 | 15,177,300 |
| 05/09 | 3,250.0 | 4,220.0 | 3,250.0 | 4,010.0 | +810.0 | +25.3 | 29,392,900 |
| 05/08 | 2,790.0 | 3,300.0 | 2,750.0 | 3,200.0 | +410.0 | +14.7 | 23,715,700 |
| 05/07 | 2,610.0 | 2,810.0 | 2,590.0 | 2,790.0 | +170.0 | +6.5 | 7,829,300 |
| 05/06 | 2,390.0 | 2,670.0 | 2,380.0 | 2,620.0 | +230.0 | +9.6 | 8,762,400 |
| 05/05 | 2,430.0 | 2,520.0 | 2,310.0 | 2,390.0 | -40.0 | -1.7 | 7,531,800 |
| 05/04 | 2,520.0 | 2,630.0 | 2,300.0 | 2,430.0 | -130.0 | -5.1 | 8,029,800 |
| 05/03 | 2,730.0 | 2,800.0 | 2,460.0 | 2,560.0 | -160.0 | -5.9 | 12,610,300 |
| 05/02 | 2,350.0 | 2,740.0 | 2,300.0 | 2,720.0 | +360.0 | +15.3 | 13,575,700 |
| 05/01 | 2,140.0 | 2,360.0 | 2,130.0 | 2,360.0 | +210.0 | +9.8 | 10,202,000 |
| 04/12 | 2,130.0 | 2,200.0 | 2,020.0 | 2,150.0 | +10.0 | +0.5 | 7,504,200 |
| 04/11 | 2,110.0 | 2,220.0 | 2,080.0 | 2,140.0 | +10.0 | +0.5 | 6,746,200 |
▶︎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
