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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,370.0 | 2,460.0 | 2,100.0 | 2,130.0 | -200.0 | -8.6 | 10,854,400 |
| 04/09 | 2,310.0 | 2,590.0 | 2,210.0 | 2,330.0 | +10.0 | +0.4 | 18,146,500 |
| 04/08 | 2,280.0 | 2,430.0 | 2,130.0 | 2,320.0 | +30.0 | +1.3 | 7,245,900 |
| 04/07 | 2,460.0 | 2,480.0 | 2,160.0 | 2,290.0 | -160.0 | -6.5 | 5,628,100 |
| 04/06 | 2,160.0 | 2,490.0 | 2,150.0 | 2,450.0 | +330.0 | +15.6 | 12,067,300 |
| 04/05 | 2,190.0 | 2,200.0 | 1,890.0 | 2,120.0 | -60.0 | -2.8 | 8,732,600 |
| 04/04 | 2,530.0 | 2,560.0 | 2,170.0 | 2,180.0 | -360.0 | -14.2 | 11,035,700 |
| 04/03 | 2,140.0 | 2,610.0 | 2,140.0 | 2,540.0 | +410.0 | +19.3 | 13,955,700 |
| 04/02 | 2,030.0 | 2,200.0 | 1,930.0 | 2,130.0 | +250.0 | +13.3 | 20,148,500 |
| 04/01 | 1,690.0 | 1,920.0 | 1,680.0 | 1,880.0 | +230.0 | +13.9 | 12,454,200 |
| 03/12 | 1,510.0 | 1,730.0 | 1,510.0 | 1,650.0 | +70.0 | +4.4 | 7,996,200 |
| 03/11 | 1,790.0 | 1,810.0 | 1,460.0 | 1,580.0 | -190.0 | -10.7 | 5,989,100 |
| 03/10 | 1,630.0 | 1,950.0 | 1,630.0 | 1,770.0 | +170.0 | +10.6 | 11,691,900 |
| 03/09 | 1,760.0 | 1,930.0 | 1,600.0 | 1,600.0 | -140.0 | -8.1 | 12,037,100 |
| 03/08 | 1,550.0 | 1,880.0 | 1,450.0 | 1,740.0 | +220.0 | +14.5 | 14,204,000 |
| 03/07 | 1,550.0 | 1,660.0 | 1,400.0 | 1,520.0 | -20.0 | -1.3 | 15,051,900 |
| 03/06 | 1,180.0 | 1,580.0 | 1,170.0 | 1,540.0 | +390.0 | +33.9 | 25,276,200 |
| 03/05 | 1,080.0 | 1,220.0 | 1,070.0 | 1,150.0 | +90.0 | +8.5 | 12,514,900 |
| 03/04 | 1,110.0 | 1,190.0 | 1,020.0 | 1,060.0 | -60.0 | -5.4 | 8,726,700 |
| 03/03 | 1,330.0 | 1,350.0 | 1,080.0 | 1,120.0 | -200.0 | -15.2 | 7,197,200 |
| 03/02 | 1,290.0 | 1,440.0 | 1,290.0 | 1,320.0 | +20.0 | +1.5 | 4,666,000 |
| 03/01 | 1,330.0 | 1,460.0 | 1,210.0 | 1,300.0 | 0 | 0.0 | 7,039,000 |
| 02/12 | 1,380.0 | 1,420.0 | 1,160.0 | 1,300.0 | -80.0 | -5.8 | 6,772,400 |
| 02/11 | 1,330.0 | 1,490.0 | 1,060.0 | 1,380.0 | +60.0 | +4.6 | 8,419,700 |
| 02/10 | 1,670.0 | 1,690.0 | 1,310.0 | 1,320.0 | -370.0 | -21.9 | 4,961,800 |
| 02/09 | 1,860.0 | 1,890.0 | 1,660.0 | 1,690.0 | -180.0 | -9.6 | 4,431,100 |
| 02/08 | 2,040.0 | 2,070.0 | 1,810.0 | 1,870.0 | -140.0 | -7.0 | 4,299,700 |
| 02/07 | 2,380.0 | 2,500.0 | 1,960.0 | 2,010.0 | -370.0 | -15.6 | 5,144,500 |
| 02/06 | 2,760.0 | 2,910.0 | 2,180.0 | 2,380.0 | -370.0 | -13.5 | 5,813,200 |
| 02/05 | 2,530.0 | 2,890.0 | 2,450.0 | 2,750.0 | +220.0 | +8.7 | 8,282,000 |
▶︎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
