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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,234.0 | 2,234.0 | 2,026.0 | 2,082.0 | -102.0 | -4.7 | 2,841,900 |
| 4/10 | 2,067.0 | 2,189.0 | 2,032.0 | 2,184.0 | +109.0 | +5.3 | 2,985,400 |
| 4/3 | 2,171.0 | 2,287.0 | 2,045.0 | 2,075.0 | -223.0 | -9.7 | 3,088,600 |
| 3/27 | 2,062.0 | 2,298.0 | 1,982.0 | 2,298.0 | +279.0 | +13.8 | 4,862,000 |
| 3/19 | 1,891.0 | 2,076.0 | 1,811.0 | 2,019.0 | +164.0 | +8.8 | 4,555,600 |
| 3/13 | 2,173.0 | 2,187.0 | 1,783.0 | 1,855.0 | -410.0 | -18.1 | 4,537,600 |
| 3/6 | 2,401.0 | 2,478.0 | 2,261.0 | 2,265.0 | -201.0 | -8.2 | 3,572,400 |
| 2/28 | 2,669.0 | 2,687.0 | 2,452.0 | 2,466.0 | -313.0 | -11.3 | 3,379,300 |
| 2/21 | 2,845.0 | 2,875.0 | 2,743.0 | 2,779.0 | -94.0 | -3.3 | 2,443,500 |
| 2/14 | 2,818.0 | 2,940.0 | 2,816.0 | 2,873.0 | -13.0 | -0.5 | 2,147,600 |
| 2/7 | 2,710.0 | 2,950.0 | 2,707.0 | 2,886.0 | +103.0 | +3.7 | 2,803,200 |
| 1/31 | 2,800.0 | 2,822.0 | 2,743.0 | 2,783.0 | -59.0 | -2.1 | 2,469,700 |
| 1/24 | 2,975.0 | 2,994.0 | 2,813.0 | 2,842.0 | -101.0 | -3.4 | 2,583,700 |
| 1/17 | 2,914.0 | 2,946.0 | 2,885.0 | 2,943.0 | +45.0 | +1.6 | 2,054,300 |
| 1/10 | 2,931.0 | 2,968.0 | 2,870.0 | 2,898.0 | -79.0 | -2.7 | 2,566,600 |
| 12/30 | 2,961.0 | 2,985.0 | 2,944.0 | 2,977.0 | -11.0 | -0.4 | 383,600 |
| 12/27 | 3,040.0 | 3,045.0 | 2,946.0 | 2,988.0 | -62.0 | -2.0 | 1,421,200 |
| 12/20 | 3,095.0 | 3,110.0 | 3,050.0 | 3,050.0 | -50.0 | -1.6 | 1,768,000 |
| 12/13 | 3,025.0 | 3,150.0 | 2,992.0 | 3,100.0 | +128.0 | +4.3 | 2,272,000 |
| 12/6 | 2,911.0 | 3,005.0 | 2,906.0 | 2,972.0 | +48.0 | +1.6 | 2,564,700 |
| 11/29 | 2,989.0 | 2,993.0 | 2,918.0 | 2,924.0 | -18.0 | -0.6 | 1,872,100 |
| 11/22 | 3,075.0 | 3,090.0 | 2,914.0 | 2,942.0 | -123.0 | -4.0 | 2,138,400 |
| 11/15 | 3,125.0 | 3,165.0 | 3,040.0 | 3,065.0 | -90.0 | -2.9 | 2,546,400 |
| 11/8 | 3,180.0 | 3,230.0 | 3,105.0 | 3,155.0 | +45.0 | +1.5 | 2,677,700 |
| 11/1 | 3,090.0 | 3,175.0 | 3,075.0 | 3,110.0 | +45.0 | +1.5 | 2,596,800 |
| 10/25 | 2,966.0 | 3,075.0 | 2,954.0 | 3,065.0 | +104.0 | +3.5 | 2,458,500 |
| 10/18 | 2,955.0 | 3,020.0 | 2,934.0 | 2,961.0 | +56.0 | +1.9 | 2,238,400 |
| 10/11 | 2,884.0 | 2,931.0 | 2,826.0 | 2,905.0 | +32.0 | +1.1 | 2,058,800 |
| 10/4 | 2,932.0 | 2,954.0 | 2,820.0 | 2,873.0 | -84.0 | -2.8 | 2,692,700 |
| 9/27 | 2,954.0 | 3,030.0 | 2,915.0 | 2,957.0 | +3.0 | +0.1 | 2,384,900 |
▶︎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
