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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,954.0 | 2,095.0 | 1,934.0 | 2,014.0 | +80.0 | +4.1 | 4,544,300 |
| 11/6 | 1,942.0 | 1,980.0 | 1,853.0 | 1,934.0 | +25.0 | +1.3 | 4,123,000 |
| 10/30 | 1,959.0 | 1,996.0 | 1,883.0 | 1,909.0 | -72.0 | -3.6 | 3,559,400 |
| 10/23 | 1,872.0 | 1,988.0 | 1,872.0 | 1,981.0 | +116.0 | +6.2 | 3,465,500 |
| 10/16 | 2,033.0 | 2,054.0 | 1,865.0 | 1,865.0 | -175.0 | -8.6 | 4,071,500 |
| 10/9 | 1,982.0 | 2,084.0 | 1,979.0 | 2,040.0 | +86.0 | +4.4 | 4,657,900 |
| 10/2 | 2,125.0 | 2,167.0 | 1,941.0 | 1,954.0 | -148.0 | -7.0 | 4,321,500 |
| 9/25 | 2,201.0 | 2,203.0 | 2,096.0 | 2,102.0 | -127.0 | -5.7 | 2,256,400 |
| 9/18 | 2,321.0 | 2,357.0 | 2,216.0 | 2,229.0 | -72.0 | -3.1 | 2,712,300 |
| 9/11 | 2,247.0 | 2,327.0 | 2,227.0 | 2,301.0 | +56.0 | +2.5 | 2,563,700 |
| 9/4 | 2,271.0 | 2,302.0 | 2,215.0 | 2,245.0 | +16.0 | +0.7 | 2,208,300 |
| 8/28 | 2,214.0 | 2,292.0 | 2,190.0 | 2,229.0 | +19.0 | +0.9 | 1,897,700 |
| 8/21 | 2,239.0 | 2,257.0 | 2,188.0 | 2,210.0 | -14.0 | -0.6 | 2,021,000 |
| 8/14 | 2,120.0 | 2,280.0 | 2,120.0 | 2,224.0 | +160.0 | +7.8 | 2,686,400 |
| 8/7 | 2,176.0 | 2,375.0 | 2,050.0 | 2,064.0 | -83.0 | -3.9 | 3,132,700 |
| 7/31 | 2,260.0 | 2,321.0 | 2,142.0 | 2,147.0 | -148.0 | -6.5 | 1,851,800 |
| 7/22 | 2,318.0 | 2,335.0 | 2,277.0 | 2,295.0 | +5.0 | +0.2 | 1,304,800 |
| 7/17 | 2,290.0 | 2,384.0 | 2,283.0 | 2,290.0 | +62.0 | +2.8 | 2,353,500 |
| 7/10 | 2,180.0 | 2,309.0 | 2,172.0 | 2,228.0 | +25.0 | +1.1 | 2,146,100 |
| 7/3 | 2,266.0 | 2,323.0 | 2,175.0 | 2,203.0 | -105.0 | -4.6 | 2,298,400 |
| 6/26 | 2,346.0 | 2,404.0 | 2,239.0 | 2,308.0 | -27.0 | -1.2 | 2,044,100 |
| 6/19 | 2,314.0 | 2,471.0 | 2,258.0 | 2,335.0 | -1.0 | +0.0 | 3,253,800 |
| 6/12 | 2,552.0 | 2,560.0 | 2,272.0 | 2,336.0 | -184.0 | -7.3 | 3,005,700 |
| 6/5 | 2,432.0 | 2,549.0 | 2,379.0 | 2,520.0 | +67.0 | +2.7 | 3,225,900 |
| 5/29 | 2,330.0 | 2,544.0 | 2,313.0 | 2,453.0 | +160.0 | +7.0 | 4,114,500 |
| 5/22 | 2,248.0 | 2,395.0 | 2,226.0 | 2,293.0 | +64.0 | +2.9 | 2,188,100 |
| 5/15 | 2,230.0 | 2,283.0 | 2,174.0 | 2,229.0 | +19.0 | +0.9 | 2,461,000 |
| 5/8 | 2,093.0 | 2,211.0 | 2,069.0 | 2,210.0 | +91.0 | +4.3 | 1,002,400 |
| 5/1 | 2,160.0 | 2,237.0 | 2,111.0 | 2,119.0 | -13.0 | -0.6 | 2,330,700 |
| 4/24 | 2,043.0 | 2,135.0 | 1,978.0 | 2,132.0 | +50.0 | +2.4 | 3,244,400 |
▶︎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
