！決算発表予定日 2024/05/14
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
3,040
円
(22:16)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,299.0 (24/04/16) | 2,207.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,299.0 (24/04/16) | 2,417.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,072.0 | 3,119.0 | 3,010.0 | 3,037.0 | -6.0 | -0.2 | 3,176,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,080.0 | 3,095.0 | 2,941.0 | 3,043.0 | +6.0 | +0.2 | 4,428,000 |
| 4/19 | 3,118.0 | 3,299.0 | 3,014.0 | 3,037.0 | -71.0 | -2.3 | 7,551,200 |
| 4/12 | 2,920.0 | 3,170.0 | 2,876.0 | 3,108.0 | +190.0 | +6.5 | 6,873,700 |
| 4/5 | 2,899.0 | 2,987.5 | 2,801.0 | 2,918.0 | +0.5 | +0.0 | 6,211,300 |
| 3/29 | 2,961.0 | 2,961.0 | 2,836.5 | 2,917.5 | -69.0 | -2.3 | 3,945,100 |
| 3/22 | 2,895.5 | 3,014.0 | 2,870.5 | 2,986.5 | +140.0 | +4.9 | 3,671,900 |
| 3/15 | 2,665.0 | 2,878.5 | 2,566.5 | 2,846.5 | +145.0 | +5.4 | 7,133,200 |
| 3/8 | 2,650.0 | 2,726.5 | 2,598.5 | 2,701.5 | +60.0 | +2.3 | 3,529,000 |
| 3/1 | 2,599.0 | 2,681.0 | 2,578.5 | 2,641.5 | +56.5 | +2.2 | 3,852,400 |
| 2/22 | 2,593.5 | 2,632.5 | 2,552.5 | 2,585.0 | +4.5 | +0.2 | 2,759,000 |
| 2/16 | 2,573.0 | 2,647.0 | 2,525.5 | 2,580.5 | -114.0 | -4.2 | 4,746,100 |
| 2/9 | 2,747.0 | 2,776.0 | 2,687.0 | 2,694.5 | -29.0 | -1.1 | 4,318,600 |
| 2/2 | 2,670.0 | 2,739.5 | 2,665.0 | 2,723.5 | +52.5 | +2.0 | 2,856,300 |
| 1/26 | 2,620.0 | 2,712.5 | 2,602.5 | 2,671.0 | +72.5 | +2.8 | 4,252,400 |
| 1/19 | 2,608.0 | 2,647.0 | 2,550.5 | 2,598.5 | -1.5 | -0.1 | 4,804,200 |
| 1/12 | 2,580.0 | 2,630.0 | 2,557.0 | 2,600.0 | +70.5 | +2.8 | 3,173,900 |
| 1/5 | 2,450.0 | 2,557.0 | 2,417.0 | 2,529.5 | +82.0 | +3.4 | 1,474,000 |
| 12/29 | 2,440.0 | 2,455.0 | 2,398.5 | 2,447.5 | +26.5 | +1.1 | 2,196,400 |
| 12/22 | 2,450.5 | 2,478.5 | 2,396.5 | 2,421.0 | -78.5 | -3.1 | 2,792,300 |
| 12/15 | 2,510.0 | 2,525.0 | 2,412.0 | 2,499.5 | +63.5 | +2.6 | 3,329,100 |
| 12/8 | 2,489.5 | 2,519.0 | 2,425.5 | 2,436.0 | -31.5 | -1.3 | 3,172,400 |
| 12/1 | 2,518.0 | 2,529.5 | 2,410.5 | 2,467.5 | -44.0 | -1.8 | 2,650,400 |
| 11/24 | 2,462.5 | 2,527.0 | 2,429.5 | 2,511.5 | +56.0 | +2.3 | 2,549,800 |
| 11/17 | 2,431.0 | 2,479.0 | 2,395.0 | 2,455.5 | +31.0 | +1.3 | 3,090,600 |
| 11/10 | 2,482.0 | 2,499.5 | 2,318.5 | 2,424.5 | -23.0 | -0.9 | 5,737,700 |
| 11/2 | 2,399.5 | 2,468.0 | 2,350.0 | 2,447.5 | +47.0 | +2.0 | 5,221,200 |
| 10/27 | 2,325.0 | 2,405.0 | 2,282.5 | 2,400.5 | +75.5 | +3.3 | 3,854,300 |
| 10/20 | 2,411.0 | 2,451.0 | 2,310.5 | 2,325.0 | -65.0 | -2.7 | 3,419,800 |
| 10/13 | 2,405.0 | 2,447.5 | 2,377.5 | 2,390.0 | +60.0 | +2.6 | 2,830,800 |
| 10/6 | 2,430.0 | 2,472.5 | 2,257.5 | 2,330.0 | -89.0 | -3.7 | 4,376,700 |
▶︎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