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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,599.5 | 2,605.0 | 2,410.0 | 2,419.0 | -153.0 | -6.0 | 4,367,400 |
| 9/22 | 2,595.5 | 2,632.5 | 2,540.0 | 2,572.0 | -34.5 | -1.3 | 4,117,000 |
| 9/15 | 2,505.0 | 2,629.0 | 2,471.0 | 2,606.5 | +123.5 | +5.0 | 4,162,500 |
| 9/8 | 2,510.0 | 2,554.5 | 2,481.5 | 2,483.0 | 0 | 0.0 | 3,787,300 |
| 9/1 | 2,377.0 | 2,491.5 | 2,376.0 | 2,483.0 | +113.0 | +4.8 | 3,722,500 |
| 8/25 | 2,311.0 | 2,417.0 | 2,301.5 | 2,370.0 | +65.0 | +2.8 | 3,691,400 |
| 8/18 | 2,354.0 | 2,371.5 | 2,255.5 | 2,305.0 | -48.5 | -2.1 | 5,503,200 |
| 8/10 | 2,515.0 | 2,625.0 | 2,333.0 | 2,353.5 | -167.5 | -6.6 | 6,394,800 |
| 8/4 | 2,542.0 | 2,668.5 | 2,492.0 | 2,521.0 | +3.5 | +0.1 | 4,902,200 |
| 7/28 | 2,480.0 | 2,570.0 | 2,473.0 | 2,517.5 | +50.5 | +2.1 | 3,705,200 |
| 7/21 | 2,474.0 | 2,504.0 | 2,443.0 | 2,467.0 | -8.0 | -0.3 | 2,192,300 |
| 7/14 | 2,565.0 | 2,566.0 | 2,461.0 | 2,475.0 | -59.0 | -2.3 | 2,963,500 |
| 7/7 | 2,601.0 | 2,640.5 | 2,509.0 | 2,534.0 | -49.5 | -1.9 | 3,736,300 |
| 6/30 | 2,590.0 | 2,640.5 | 2,565.0 | 2,583.5 | +0.5 | +0.0 | 3,379,100 |
| 6/23 | 2,630.0 | 2,660.5 | 2,504.0 | 2,583.0 | -13.0 | -0.5 | 4,612,000 |
| 6/16 | 2,460.0 | 2,623.5 | 2,455.5 | 2,596.0 | +139.5 | +5.7 | 4,535,800 |
| 6/9 | 2,430.0 | 2,485.0 | 2,404.0 | 2,456.5 | +65.5 | +2.7 | 3,846,300 |
| 6/2 | 2,389.0 | 2,400.0 | 2,316.0 | 2,391.0 | +26.0 | +1.1 | 3,348,700 |
| 5/26 | 2,406.0 | 2,422.0 | 2,355.0 | 2,365.0 | -33.0 | -1.4 | 3,133,300 |
| 5/19 | 2,375.0 | 2,499.0 | 2,340.0 | 2,398.0 | +173.0 | +7.8 | 8,402,300 |
| 5/12 | 2,262.0 | 2,322.0 | 2,207.0 | 2,225.0 | -23.0 | -1.0 | 3,898,400 |
| 5/2 | 2,244.0 | 2,268.0 | 2,240.0 | 2,248.0 | +28.0 | +1.3 | 1,108,800 |
| 4/28 | 2,226.0 | 2,229.0 | 2,162.0 | 2,220.0 | -10.0 | -0.5 | 2,339,500 |
| 4/21 | 2,241.0 | 2,279.0 | 2,210.0 | 2,230.0 | -14.0 | -0.6 | 2,479,000 |
| 4/14 | 2,182.0 | 2,250.0 | 2,163.0 | 2,244.0 | +94.0 | +4.4 | 2,687,700 |
| 4/7 | 2,180.0 | 2,196.0 | 2,100.0 | 2,150.0 | -7.0 | -0.3 | 2,323,700 |
| 3/31 | 2,096.0 | 2,183.0 | 2,071.0 | 2,157.0 | +74.0 | +3.6 | 2,546,500 |
| 3/24 | 2,047.0 | 2,090.0 | 2,041.0 | 2,083.0 | +28.0 | +1.4 | 1,820,200 |
| 3/17 | 2,182.0 | 2,184.0 | 2,039.0 | 2,055.0 | -149.0 | -6.8 | 2,918,400 |
| 3/10 | 2,258.0 | 2,269.0 | 2,198.0 | 2,204.0 | -47.0 | -2.1 | 2,415,600 |
▶︎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
