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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,480.0 | 2,481.0 | 2,445.5 | 2,458.5 | +9.0 | +0.4 | 947,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,938.0 | 2,985.0 | 2,891.0 | 2,954.0 | +14.0 | +0.5 | 3,585,700 |
| 9/13 | 2,624.0 | 2,946.0 | 2,622.0 | 2,940.0 | +325.0 | +12.4 | 5,021,800 |
| 9/6 | 2,575.0 | 2,632.0 | 2,532.0 | 2,615.0 | +40.0 | +1.6 | 2,814,600 |
| 8/30 | 2,501.0 | 2,579.0 | 2,492.0 | 2,575.0 | +1.0 | +0.0 | 4,793,300 |
| 8/23 | 2,640.0 | 2,649.0 | 2,561.0 | 2,574.0 | -55.0 | -2.1 | 2,759,300 |
| 8/16 | 2,689.0 | 2,698.0 | 2,594.0 | 2,629.0 | -81.0 | -3.0 | 2,303,000 |
| 8/9 | 2,850.0 | 2,861.0 | 2,683.0 | 2,710.0 | -186.0 | -6.4 | 3,838,400 |
| 8/2 | 3,025.0 | 3,035.0 | 2,862.0 | 2,896.0 | -139.0 | -4.6 | 2,543,200 |
| 7/26 | 3,080.0 | 3,130.0 | 3,015.0 | 3,035.0 | -15.0 | -0.5 | 1,834,700 |
| 7/19 | 3,040.0 | 3,065.0 | 2,981.0 | 3,050.0 | +25.0 | +0.8 | 1,602,200 |
| 7/12 | 3,060.0 | 3,065.0 | 2,976.0 | 3,025.0 | -45.0 | -1.5 | 2,079,000 |
| 7/5 | 3,140.0 | 3,160.0 | 3,050.0 | 3,070.0 | +5.0 | +0.2 | 1,942,800 |
| 6/28 | 3,045.0 | 3,120.0 | 3,005.0 | 3,065.0 | +40.0 | +1.3 | 2,066,200 |
| 6/21 | 2,954.0 | 3,085.0 | 2,923.0 | 3,025.0 | +64.0 | +2.2 | 2,759,900 |
| 6/14 | 2,923.0 | 2,977.0 | 2,890.0 | 2,961.0 | +67.0 | +2.3 | 2,102,700 |
| 6/7 | 2,747.0 | 2,922.0 | 2,741.0 | 2,894.0 | +61.0 | +2.2 | 3,092,500 |
| 5/31 | 2,827.0 | 2,862.0 | 2,786.0 | 2,833.0 | +9.0 | +0.3 | 2,928,900 |
| 5/24 | 2,797.0 | 2,867.0 | 2,745.0 | 2,824.0 | +38.0 | +1.4 | 3,050,200 |
| 5/17 | 2,638.0 | 2,816.0 | 2,600.0 | 2,786.0 | +113.0 | +4.2 | 4,845,700 |
| 5/10 | 2,860.0 | 2,864.0 | 2,642.0 | 2,673.0 | -211.0 | -7.3 | 3,996,400 |
| 4/26 | 3,075.0 | 3,075.0 | 2,859.0 | 2,884.0 | -176.0 | -5.8 | 2,731,400 |
| 4/19 | 3,085.0 | 3,135.0 | 3,040.0 | 3,060.0 | +40.0 | +1.3 | 2,058,900 |
| 4/12 | 3,115.0 | 3,135.0 | 3,010.0 | 3,020.0 | -90.0 | -2.9 | 1,779,100 |
| 4/5 | 2,970.0 | 3,120.0 | 2,968.0 | 3,110.0 | +188.0 | +6.4 | 2,835,000 |
| 3/29 | 2,912.0 | 2,979.0 | 2,871.0 | 2,922.0 | -60.0 | -2.0 | 3,322,900 |
| 3/22 | 2,950.0 | 2,986.0 | 2,920.0 | 2,982.0 | +47.0 | +1.6 | 2,776,200 |
| 3/15 | 2,887.0 | 2,960.0 | 2,883.0 | 2,935.0 | +48.0 | +1.7 | 2,842,100 |
| 3/8 | 3,020.0 | 3,025.0 | 2,876.0 | 2,887.0 | -123.0 | -4.1 | 2,651,200 |
| 3/1 | 3,115.0 | 3,160.0 | 3,000.0 | 3,010.0 | ー | ー | 2,736,500 |
▶︎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
