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
2,461.9
円
(15:24)
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 | 2,462.5 | +13.0 | +0.5 | 564,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,283.0 | 2,304.0 | 2,247.0 | 2,258.0 | -35.0 | -1.5 | 3,356,000 |
| 6/4 | 2,339.0 | 2,355.0 | 2,281.0 | 2,293.0 | -67.0 | -2.8 | 2,752,300 |
| 5/28 | 2,276.0 | 2,360.0 | 2,250.0 | 2,360.0 | +104.0 | +4.6 | 4,666,000 |
| 5/21 | 2,396.0 | 2,401.0 | 2,236.0 | 2,256.0 | -266.0 | -10.6 | 6,330,400 |
| 5/14 | 2,685.0 | 2,745.0 | 2,518.0 | 2,522.0 | -129.0 | -4.9 | 4,031,900 |
| 5/7 | 2,503.0 | 2,657.0 | 2,491.0 | 2,651.0 | +198.0 | +8.1 | 1,602,500 |
| 4/30 | 2,453.0 | 2,493.0 | 2,422.0 | 2,453.0 | +44.0 | +1.8 | 1,442,500 |
| 4/23 | 2,514.0 | 2,529.0 | 2,365.0 | 2,409.0 | -116.0 | -4.6 | 2,222,800 |
| 4/16 | 2,561.0 | 2,579.0 | 2,491.0 | 2,525.0 | -30.0 | -1.2 | 1,830,500 |
| 4/9 | 2,561.0 | 2,634.0 | 2,525.0 | 2,555.0 | +4.0 | +0.2 | 2,723,800 |
| 4/2 | 2,659.0 | 2,687.0 | 2,525.0 | 2,551.0 | -47.0 | -1.8 | 3,640,200 |
| 3/26 | 2,559.0 | 2,604.0 | 2,420.0 | 2,598.0 | +29.0 | +1.1 | 3,438,900 |
| 3/19 | 2,577.0 | 2,624.0 | 2,508.0 | 2,569.0 | +18.0 | +0.7 | 2,914,400 |
| 3/12 | 2,524.0 | 2,554.0 | 2,444.0 | 2,551.0 | +77.0 | +3.1 | 3,189,700 |
| 3/5 | 2,521.0 | 2,562.0 | 2,434.0 | 2,474.0 | -29.0 | -1.2 | 3,047,100 |
| 2/26 | 2,577.0 | 2,639.0 | 2,501.0 | 2,503.0 | +7.0 | +0.3 | 2,631,400 |
| 2/19 | 2,457.0 | 2,571.0 | 2,389.0 | 2,496.0 | +89.0 | +3.7 | 3,257,400 |
| 2/12 | 2,452.0 | 2,572.0 | 2,397.0 | 2,407.0 | -22.0 | -0.9 | 2,925,500 |
| 2/5 | 2,227.0 | 2,448.0 | 2,226.0 | 2,429.0 | +211.0 | +9.5 | 3,000,500 |
| 1/29 | 2,323.0 | 2,397.0 | 2,216.0 | 2,218.0 | -84.0 | -3.7 | 2,949,400 |
| 1/22 | 2,334.0 | 2,359.0 | 2,291.0 | 2,302.0 | -86.0 | -3.6 | 2,289,900 |
| 1/15 | 2,354.0 | 2,450.0 | 2,344.0 | 2,388.0 | +9.0 | +0.4 | 2,521,700 |
| 1/8 | 2,182.0 | 2,383.0 | 2,105.0 | 2,379.0 | +209.0 | +9.6 | 4,041,300 |
| 12/30 | 2,220.0 | 2,246.0 | 2,160.0 | 2,170.0 | -53.0 | -2.4 | 1,815,600 |
| 12/25 | 2,289.0 | 2,310.0 | 2,172.0 | 2,223.0 | -28.0 | -1.2 | 3,666,300 |
| 12/18 | 2,130.0 | 2,338.0 | 2,077.0 | 2,251.0 | +122.0 | +5.7 | 5,666,500 |
| 12/11 | 2,090.0 | 2,129.0 | 2,025.0 | 2,129.0 | +78.0 | +3.8 | 4,494,100 |
| 12/4 | 2,070.0 | 2,112.0 | 1,957.0 | 2,051.0 | -32.0 | -1.5 | 13,941,800 |
| 11/27 | 2,000.0 | 2,090.0 | 1,993.0 | 2,083.0 | +106.0 | +5.4 | 4,584,600 |
| 11/20 | 2,060.0 | 2,065.0 | 1,947.0 | 1,977.0 | -37.0 | -1.8 | 4,567,200 |
▶︎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
