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
2,464.1
円
(10:47)
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 | 2,454.0 | 2,465.5 | +16.0 | +0.7 | 232,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,016.0 | 2,036.0 | 1,948.0 | 1,982.0 | -28.0 | -1.4 | 3,512,300 |
| 7/29 | 1,981.0 | 2,019.0 | 1,978.0 | 2,010.0 | +29.0 | +1.5 | 2,504,400 |
| 7/22 | 1,935.0 | 1,990.0 | 1,926.0 | 1,981.0 | +74.0 | +3.9 | 2,527,900 |
| 7/15 | 1,942.0 | 1,951.0 | 1,896.0 | 1,907.0 | -19.0 | -1.0 | 3,818,900 |
| 7/8 | 1,884.0 | 1,959.0 | 1,840.0 | 1,926.0 | +2.0 | +0.1 | 6,664,800 |
| 7/1 | 1,952.0 | 1,988.0 | 1,916.0 | 1,924.0 | +4.0 | +0.2 | 4,352,000 |
| 6/24 | 1,961.0 | 1,974.0 | 1,896.0 | 1,920.0 | -41.0 | -2.1 | 4,331,600 |
| 6/17 | 1,965.0 | 2,031.0 | 1,946.0 | 1,961.0 | -69.0 | -3.4 | 4,540,300 |
| 6/10 | 2,050.0 | 2,108.0 | 2,021.0 | 2,030.0 | -27.0 | -1.3 | 4,761,600 |
| 6/3 | 2,002.0 | 2,062.0 | 1,976.0 | 2,057.0 | +73.0 | +3.7 | 3,865,800 |
| 5/27 | 2,004.0 | 2,004.0 | 1,967.0 | 1,984.0 | +8.0 | +0.4 | 3,905,000 |
| 5/20 | 1,945.0 | 1,987.0 | 1,863.0 | 1,976.0 | -25.0 | -1.3 | 7,973,500 |
| 5/13 | 2,034.0 | 2,039.0 | 1,950.0 | 2,001.0 | -59.0 | -2.9 | 5,137,300 |
| 5/6 | 2,030.0 | 2,073.0 | 2,005.0 | 2,060.0 | +27.0 | +1.3 | 1,279,400 |
| 4/28 | 2,000.0 | 2,048.0 | 1,967.0 | 2,033.0 | -24.0 | -1.2 | 4,939,300 |
| 4/22 | 2,108.0 | 2,146.0 | 2,043.0 | 2,057.0 | -63.0 | -3.0 | 3,624,000 |
| 4/15 | 2,101.0 | 2,150.0 | 2,043.0 | 2,120.0 | +36.0 | +1.7 | 3,247,500 |
| 4/8 | 2,154.0 | 2,177.0 | 2,053.0 | 2,084.0 | -70.0 | -3.3 | 3,645,400 |
| 4/1 | 2,334.0 | 2,343.0 | 2,109.0 | 2,154.0 | -181.0 | -7.8 | 4,403,100 |
| 3/25 | 2,240.0 | 2,337.0 | 2,202.0 | 2,335.0 | +143.0 | +6.5 | 4,305,200 |
| 3/18 | 2,126.0 | 2,204.0 | 2,058.0 | 2,192.0 | +74.0 | +3.5 | 6,284,700 |
| 3/11 | 2,222.0 | 2,314.0 | 2,039.0 | 2,118.0 | +11.0 | +0.5 | 10,292,000 |
| 3/4 | 2,044.0 | 2,207.0 | 2,040.0 | 2,107.0 | +89.0 | +4.4 | 4,400,500 |
| 2/25 | 2,103.0 | 2,103.0 | 1,992.0 | 2,018.0 | -98.0 | -4.6 | 2,802,000 |
| 2/18 | 2,085.0 | 2,139.0 | 2,070.0 | 2,116.0 | +17.0 | +0.8 | 3,664,200 |
| 2/10 | 2,080.0 | 2,144.0 | 2,053.0 | 2,099.0 | +21.0 | +1.0 | 3,840,400 |
| 2/4 | 2,017.0 | 2,086.0 | 1,996.0 | 2,078.0 | +43.0 | +2.1 | 3,268,900 |
| 1/28 | 2,018.0 | 2,070.0 | 1,981.0 | 2,035.0 | -1.0 | -0.1 | 4,128,300 |
| 1/21 | 2,103.0 | 2,111.0 | 1,986.0 | 2,036.0 | -57.0 | -2.7 | 4,767,600 |
| 1/14 | 2,046.0 | 2,154.0 | 2,021.0 | 2,093.0 | +57.0 | +2.8 | 4,414,000 |
▶︎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
