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
2,448.1
円
(13:16)
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 | 2,451.5 | +2.0 | +0.1 | 376,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,997.0 | 2,053.0 | 1,980.0 | 2,036.0 | +61.0 | +3.1 | 2,647,000 |
| 12/30 | 1,940.0 | 1,983.0 | 1,920.0 | 1,975.0 | +23.0 | +1.2 | 2,419,200 |
| 12/24 | 1,994.0 | 2,004.0 | 1,900.0 | 1,952.0 | -73.0 | -3.6 | 5,022,700 |
| 12/17 | 2,048.0 | 2,056.0 | 2,013.0 | 2,025.0 | -2.0 | -0.1 | 3,428,900 |
| 12/10 | 2,053.0 | 2,099.0 | 2,020.0 | 2,027.0 | -6.0 | -0.3 | 3,322,500 |
| 12/3 | 2,003.0 | 2,039.0 | 1,944.0 | 2,033.0 | -20.0 | -1.0 | 4,629,300 |
| 11/26 | 2,045.0 | 2,105.0 | 2,036.0 | 2,053.0 | -3.0 | -0.2 | 3,080,000 |
| 11/19 | 2,090.0 | 2,090.0 | 2,013.0 | 2,056.0 | -34.0 | -1.6 | 4,636,100 |
| 11/12 | 2,189.0 | 2,243.0 | 2,013.0 | 2,090.0 | -98.0 | -4.5 | 6,693,000 |
| 11/5 | 2,244.0 | 2,285.0 | 2,166.0 | 2,188.0 | -18.0 | -0.8 | 3,924,300 |
| 10/29 | 2,211.0 | 2,275.0 | 2,195.0 | 2,206.0 | -12.0 | -0.5 | 3,270,000 |
| 10/22 | 2,320.0 | 2,344.0 | 2,212.0 | 2,218.0 | -64.0 | -2.8 | 3,314,400 |
| 10/15 | 2,200.0 | 2,284.0 | 2,182.0 | 2,282.0 | +101.0 | +4.6 | 2,823,400 |
| 10/8 | 2,165.0 | 2,223.0 | 2,104.0 | 2,181.0 | +37.0 | +1.7 | 3,659,900 |
| 10/1 | 2,263.0 | 2,269.0 | 2,141.0 | 2,144.0 | -95.0 | -4.2 | 2,965,700 |
| 9/24 | 2,219.0 | 2,268.0 | 2,155.0 | 2,239.0 | -61.0 | -2.7 | 2,485,300 |
| 9/17 | 2,344.0 | 2,399.0 | 2,281.0 | 2,300.0 | -44.0 | -1.9 | 2,882,600 |
| 9/10 | 2,298.0 | 2,360.0 | 2,268.0 | 2,344.0 | +83.0 | +3.7 | 2,839,700 |
| 9/3 | 2,208.0 | 2,274.0 | 2,202.0 | 2,261.0 | +94.0 | +4.3 | 3,066,600 |
| 8/27 | 2,132.0 | 2,210.0 | 2,099.0 | 2,167.0 | +66.0 | +3.1 | 2,731,200 |
| 8/20 | 2,398.0 | 2,400.0 | 2,096.0 | 2,101.0 | -297.0 | -12.4 | 3,696,100 |
| 8/13 | 2,385.0 | 2,406.0 | 2,275.0 | 2,398.0 | +56.0 | +2.4 | 3,501,400 |
| 8/6 | 2,314.0 | 2,349.0 | 2,255.0 | 2,342.0 | +68.0 | +3.0 | 2,183,200 |
| 7/30 | 2,244.0 | 2,316.0 | 2,237.0 | 2,274.0 | +80.0 | +3.7 | 2,071,900 |
| 7/21 | 2,245.0 | 2,257.0 | 2,168.0 | 2,194.0 | -88.0 | -3.9 | 1,780,900 |
| 7/16 | 2,265.0 | 2,294.0 | 2,232.0 | 2,282.0 | +84.0 | +3.8 | 2,514,400 |
| 7/9 | 2,250.0 | 2,260.0 | 2,138.0 | 2,198.0 | -44.0 | -2.0 | 2,799,300 |
| 7/2 | 2,295.0 | 2,303.0 | 2,207.0 | 2,242.0 | -49.0 | -2.1 | 2,514,400 |
| 6/25 | 2,176.0 | 2,291.0 | 2,130.0 | 2,291.0 | +122.0 | +5.6 | 4,206,300 |
| 6/18 | 2,290.0 | 2,299.0 | 2,168.0 | 2,169.0 | -89.0 | -3.9 | 3,856,100 |
▶︎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
