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
2,500
円
(00:00)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,426.5 | 2,459.0 | 2,424.0 | 2,449.5 | +33.0 | +1.4 | 497,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,401.0 | 2,480.5 | 2,393.5 | 2,449.5 | +38.0 | +1.6 | 3,627,100 |
| 11/15 | 2,507.0 | 2,552.5 | 2,388.0 | 2,411.5 | -125.0 | -4.9 | 5,664,400 |
| 11/8 | 2,500.0 | 2,616.5 | 2,478.0 | 2,536.5 | +43.0 | +1.7 | 3,798,500 |
| 11/1 | 2,438.0 | 2,542.0 | 2,427.5 | 2,493.5 | +40.0 | +1.6 | 3,816,400 |
| 10/25 | 2,550.0 | 2,574.5 | 2,436.5 | 2,453.5 | -83.5 | -3.3 | 3,313,200 |
| 10/18 | 2,572.0 | 2,598.5 | 2,509.0 | 2,537.0 | -13.0 | -0.5 | 3,294,700 |
| 10/11 | 2,665.0 | 2,677.5 | 2,530.0 | 2,550.0 | -71.5 | -2.7 | 3,868,800 |
| 10/4 | 2,530.0 | 2,686.0 | 2,528.5 | 2,621.5 | -37.5 | -1.4 | 4,852,100 |
| 9/27 | 2,536.0 | 2,664.5 | 2,522.0 | 2,659.0 | +149.5 | +6.0 | 4,401,000 |
| 9/20 | 2,375.5 | 2,535.5 | 2,333.0 | 2,509.5 | +149.0 | +6.3 | 3,587,400 |
| 9/13 | 2,350.0 | 2,402.0 | 2,292.5 | 2,360.5 | -76.5 | -3.1 | 4,793,400 |
| 9/6 | 2,630.5 | 2,632.0 | 2,420.0 | 2,437.0 | -139.5 | -5.4 | 4,595,600 |
| 8/30 | 2,605.0 | 2,611.5 | 2,515.5 | 2,576.5 | -39.5 | -1.5 | 4,262,400 |
| 8/23 | 2,656.5 | 2,666.0 | 2,561.5 | 2,616.0 | -26.0 | -1.0 | 3,630,800 |
| 8/16 | 2,452.0 | 2,667.0 | 2,439.0 | 2,642.0 | +230.0 | +9.5 | 4,467,800 |
| 8/9 | 2,447.0 | 2,512.5 | 2,201.0 | 2,412.0 | -185.0 | -7.1 | 9,087,500 |
| 8/2 | 2,765.5 | 2,829.5 | 2,597.0 | 2,597.0 | -118.5 | -4.4 | 4,842,900 |
| 7/26 | 2,891.0 | 2,895.0 | 2,680.5 | 2,715.5 | -176.0 | -6.1 | 4,949,300 |
| 7/19 | 3,045.0 | 3,049.0 | 2,868.0 | 2,891.5 | -141.5 | -4.7 | 3,666,900 |
| 7/12 | 3,062.0 | 3,083.0 | 2,996.5 | 3,033.0 | -28.0 | -0.9 | 2,787,800 |
| 7/5 | 2,985.0 | 3,149.0 | 2,966.5 | 3,061.0 | +110.0 | +3.7 | 4,277,900 |
| 6/28 | 2,957.0 | 3,007.0 | 2,949.0 | 2,951.0 | +14.0 | +0.5 | 3,663,900 |
| 6/21 | 2,938.0 | 3,020.0 | 2,845.5 | 2,937.0 | -7.0 | -0.2 | 4,256,700 |
| 6/14 | 2,941.0 | 3,024.0 | 2,905.0 | 2,944.0 | -34.5 | -1.2 | 3,835,300 |
| 6/7 | 3,112.0 | 3,120.0 | 2,910.5 | 2,978.5 | -84.5 | -2.8 | 4,540,800 |
| 5/31 | 3,009.0 | 3,154.0 | 2,994.5 | 3,063.0 | +53.0 | +1.8 | 3,814,100 |
| 5/24 | 3,132.0 | 3,352.0 | 2,980.0 | 3,010.0 | -30.0 | -1.0 | 7,392,700 |
| 5/17 | 3,069.0 | 3,227.0 | 2,990.0 | 3,040.0 | -4.0 | -0.1 | 5,649,700 |
| 5/10 | 3,057.0 | 3,073.0 | 2,992.0 | 3,044.0 | +7.0 | +0.2 | 2,483,400 |
| 5/2 | 3,072.0 | 3,119.0 | 3,010.0 | 3,037.0 | -6.0 | -0.2 | 2,800,300 |
▶︎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
