156A マテリアルグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 599 | 600 | 590 | 598 | 35,000 | 598 |
| 2024-11-20 | 607 | 626 | 600 | 601 | 142,200 | 601 |
| 2024-11-19 | 602 | 618 | 602 | 607 | 61,600 | 607 |
| 2024-11-18 | 589 | 602 | 588 | 601 | 32,100 | 601 |
| 2024-11-15 | 588 | 594 | 582 | 594 | 61,300 | 594 |
| 2024-11-14 | 615 | 616 | 587 | 590 | 111,900 | 590 |
| 2024-11-13 | 629 | 641 | 618 | 619 | 75,800 | 619 |
| 2024-11-12 | 620 | 631 | 620 | 626 | 30,300 | 626 |
| 2024-11-11 | 643 | 643 | 620 | 621 | 61,500 | 621 |
| 2024-11-08 | 663 | 664 | 644 | 644 | 46,500 | 644 |
| 2024-11-07 | 674 | 688 | 665 | 665 | 79,200 | 665 |
| 2024-11-06 | 670 | 679 | 661 | 664 | 34,800 | 664 |
| 2024-11-05 | 680 | 681 | 667 | 680 | 16,600 | 680 |
| 2024-11-01 | 700 | 701 | 681 | 681 | 34,400 | 681 |
| 2024-10-31 | 685 | 712 | 683 | 709 | 64,800 | 709 |
| 2024-10-30 | 681 | 694 | 676 | 685 | 31,700 | 685 |
| 2024-10-29 | 674 | 684 | 674 | 675 | 37,800 | 675 |
| 2024-10-28 | 660 | 678 | 656 | 675 | 25,500 | 675 |
| 2024-10-25 | 650 | 681 | 642 | 666 | 111,600 | 666 |
| 2024-10-24 | 643 | 647 | 634 | 640 | 53,200 | 640 |
| 2024-10-23 | 666 | 666 | 648 | 650 | 44,800 | 650 |
| 2024-10-22 | 694 | 694 | 661 | 668 | 42,300 | 668 |
| 2024-10-21 | 679 | 693 | 669 | 689 | 32,700 | 689 |
| 2024-10-18 | 698 | 700 | 677 | 685 | 55,900 | 685 |
| 2024-10-17 | 706 | 706 | 692 | 692 | 43,000 | 692 |
| 2024-10-16 | 709 | 719 | 694 | 700 | 74,200 | 700 |
| 2024-10-15 | 702 | 730 | 690 | 722 | 226,000 | 722 |
| 2024-10-11 | 741 | 762 | 728 | 762 | 83,600 | 762 |
| 2024-10-10 | 750 | 760 | 740 | 741 | 33,800 | 741 |
| 2024-10-09 | 776 | 776 | 742 | 746 | 58,200 | 746 |
| 2024-10-08 | 784 | 784 | 762 | 776 | 23,200 | 776 |
| 2024-10-07 | 802 | 804 | 763 | 776 | 56,300 | 776 |
| 2024-10-04 | 809 | 809 | 774 | 789 | 46,900 | 789 |
| 2024-10-03 | 811 | 817 | 801 | 809 | 21,700 | 809 |
| 2024-10-02 | 814 | 819 | 800 | 800 | 24,900 | 800 |
| 2024-10-01 | 801 | 820 | 801 | 803 | 27,300 | 803 |
| 2024-09-30 | 800 | 815 | 794 | 801 | 24,400 | 801 |
| 2024-09-27 | 819 | 840 | 804 | 830 | 28,400 | 830 |
| 2024-09-26 | 818 | 828 | 785 | 814 | 45,300 | 814 |
| 2024-09-25 | 814 | 819 | 800 | 813 | 17,400 | 813 |
| 2024-09-24 | 818 | 835 | 807 | 807 | 29,900 | 807 |
| 2024-09-20 | 804 | 823 | 797 | 811 | 28,500 | 811 |
| 2024-09-19 | 770 | 809 | 770 | 802 | 36,500 | 802 |
| 2024-09-18 | 759 | 767 | 750 | 766 | 10,600 | 766 |
| 2024-09-17 | 765 | 768 | 740 | 745 | 22,200 | 745 |
| 2024-09-13 | 778 | 785 | 757 | 764 | 18,100 | 764 |
| 2024-09-12 | 770 | 789 | 762 | 789 | 20,800 | 789 |
| 2024-09-11 | 771 | 789 | 743 | 744 | 49,900 | 744 |
| 2024-09-10 | 790 | 797 | 773 | 774 | 21,900 | 774 |
| 2024-09-09 | 795 | 807 | 771 | 786 | 55,200 | 786 |
| 2024-09-06 | 835 | 835 | 809 | 820 | 33,800 | 820 |
| 2024-09-05 | 797 | 835 | 797 | 835 | 41,100 | 835 |
| 2024-09-04 | 799 | 816 | 794 | 795 | 61,100 | 795 |
| 2024-09-03 | 809 | 845 | 809 | 844 | 50,800 | 844 |
| 2024-09-02 | 803 | 818 | 800 | 813 | 23,000 | 813 |
| 2024-08-30 | 806 | 820 | 781 | 803 | 35,500 | 803 |
| 2024-08-29 | 804 | 822 | 791 | 791 | 38,000 | 791 |
| 2024-08-28 | 850 | 851 | 828 | 828 | 43,200 | 828 |
| 2024-08-27 | 867 | 867 | 840 | 846 | 70,000 | 846 |
| 2024-08-26 | 827 | 844 | 824 | 836 | 41,000 | 836 |
| 2024-08-23 | 820 | 830 | 806 | 822 | 33,000 | 822 |
| 2024-08-22 | 808 | 816 | 804 | 814 | 25,000 | 814 |
| 2024-08-21 | 808 | 811 | 791 | 807 | 28,500 | 807 |
| 2024-08-20 | 805 | 826 | 805 | 811 | 28,900 | 811 |
| 2024-08-19 | 799 | 816 | 792 | 793 | 48,200 | 793 |
| 2024-08-16 | 819 | 829 | 792 | 803 | 59,000 | 803 |
| 2024-08-15 | 781 | 813 | 781 | 792 | 37,300 | 792 |
| 2024-08-14 | 776 | 798 | 756 | 791 | 37,000 | 791 |
| 2024-08-13 | 763 | 780 | 746 | 773 | 46,300 | 773 |
| 2024-08-09 | 750 | 772 | 726 | 760 | 30,100 | 760 |
| 2024-08-08 | 719 | 745 | 717 | 718 | 25,700 | 718 |
| 2024-08-07 | 692 | 740 | 689 | 719 | 58,400 | 719 |
| 2024-08-06 | 677 | 710 | 663 | 702 | 72,300 | 702 |
| 2024-08-05 | 711 | 720 | 617 | 617 | 227,900 | 617 |
| 2024-08-02 | 819 | 830 | 758 | 767 | 148,700 | 767 |
| 2024-08-01 | 890 | 893 | 856 | 856 | 78,200 | 856 |
| 2024-07-31 | 900 | 901 | 880 | 894 | 62,900 | 894 |
| 2024-07-30 | 901 | 906 | 887 | 899 | 61,200 | 899 |
| 2024-07-29 | 874 | 907 | 872 | 903 | 45,300 | 903 |
| 2024-07-26 | 900 | 903 | 872 | 873 | 74,500 | 873 |
| 2024-07-25 | 891 | 909 | 884 | 903 | 64,000 | 903 |
| 2024-07-24 | 897 | 904 | 890 | 894 | 51,000 | 894 |
| 2024-07-23 | 895 | 903 | 891 | 897 | 35,500 | 897 |
| 2024-07-22 | 905 | 908 | 883 | 894 | 104,100 | 894 |
| 2024-07-19 | 920 | 924 | 907 | 910 | 74,900 | 910 |
| 2024-07-18 | 948 | 951 | 920 | 920 | 100,400 | 920 |
| 2024-07-17 | 951 | 962 | 943 | 950 | 121,300 | 950 |
| 2024-07-16 | 947 | 961 | 903 | 941 | 361,000 | 941 |
| 2024-07-12 | 992 | 1,022 | 989 | 1,022 | 126,600 | 1,022 |
| 2024-07-11 | 1,005 | 1,010 | 985 | 992 | 92,200 | 992 |
| 2024-07-10 | 986 | 1,010 | 982 | 1,003 | 71,000 | 1,003 |
| 2024-07-09 | 1,047 | 1,047 | 993 | 993 | 131,300 | 993 |
| 2024-07-08 | 1,023 | 1,082 | 1,017 | 1,030 | 249,200 | 1,030 |
| 2024-07-05 | 988 | 996 | 980 | 990 | 48,700 | 990 |
| 2024-07-04 | 1,004 | 1,005 | 979 | 980 | 91,000 | 980 |
| 2024-07-03 | 1,004 | 1,020 | 987 | 1,004 | 78,300 | 1,004 |
| 2024-07-02 | 985 | 1,009 | 966 | 1,000 | 89,300 | 1,000 |
| 2024-07-01 | 969 | 1,032 | 969 | 984 | 201,800 | 984 |
| 2024-06-28 | 985 | 985 | 954 | 955 | 48,300 | 955 |
| 2024-06-27 | 966 | 990 | 958 | 977 | 34,800 | 977 |
| 2024-06-26 | 976 | 985 | 955 | 974 | 79,500 | 974 |
| 2024-06-25 | 993 | 1,009 | 972 | 976 | 145,200 | 976 |
| 2024-06-24 | 946 | 983 | 945 | 977 | 80,300 | 977 |
| 2024-06-21 | 935 | 965 | 932 | 934 | 40,000 | 934 |
| 2024-06-20 | 976 | 978 | 922 | 945 | 49,700 | 945 |
| 2024-06-19 | 991 | 1,000 | 956 | 961 | 97,800 | 961 |
| 2024-06-18 | 966 | 995 | 940 | 961 | 91,800 | 961 |
| 2024-06-17 | 916 | 969 | 905 | 965 | 143,200 | 965 |
| 2024-06-14 | 880 | 900 | 871 | 879 | 22,200 | 879 |
| 2024-06-13 | 918 | 921 | 893 | 893 | 15,300 | 893 |
| 2024-06-12 | 910 | 940 | 901 | 923 | 53,600 | 923 |
| 2024-06-11 | 893 | 910 | 886 | 910 | 20,500 | 910 |
| 2024-06-10 | 915 | 915 | 887 | 895 | 30,400 | 895 |
| 2024-06-07 | 875 | 915 | 875 | 915 | 24,400 | 915 |
| 2024-06-06 | 910 | 913 | 883 | 883 | 21,100 | 883 |
| 2024-06-05 | 897 | 910 | 880 | 910 | 27,000 | 910 |
| 2024-06-04 | 897 | 921 | 896 | 912 | 43,200 | 912 |
| 2024-06-03 | 909 | 930 | 888 | 920 | 58,400 | 920 |
| 2024-05-31 | 859 | 894 | 851 | 894 | 44,400 | 894 |
| 2024-05-30 | 836 | 863 | 835 | 863 | 40,100 | 863 |
| 2024-05-29 | 864 | 864 | 840 | 850 | 33,600 | 850 |
| 2024-05-28 | 825 | 870 | 822 | 854 | 62,400 | 854 |
| 2024-05-27 | 810 | 822 | 806 | 820 | 39,200 | 820 |
| 2024-05-24 | 811 | 828 | 808 | 808 | 57,400 | 808 |
| 2024-05-23 | 834 | 851 | 824 | 828 | 35,400 | 828 |
| 2024-05-22 | 853 | 856 | 834 | 834 | 47,800 | 834 |
| 2024-05-21 | 853 | 871 | 852 | 857 | 25,800 | 857 |
| 2024-05-20 | 875 | 880 | 853 | 853 | 48,300 | 853 |
| 2024-05-17 | 847 | 877 | 836 | 875 | 96,100 | 875 |
| 2024-05-16 | 853 | 870 | 843 | 861 | 86,300 | 861 |
| 2024-05-15 | 866 | 870 | 841 | 844 | 64,500 | 844 |
| 2024-05-14 | 881 | 881 | 856 | 865 | 58,800 | 865 |
| 2024-05-13 | 837 | 885 | 837 | 882 | 64,700 | 882 |
| 2024-05-10 | 872 | 875 | 832 | 832 | 87,600 | 832 |
| 2024-05-09 | 890 | 890 | 857 | 872 | 67,100 | 872 |
| 2024-05-08 | 910 | 910 | 879 | 890 | 60,900 | 890 |
| 2024-05-07 | 913 | 913 | 886 | 908 | 60,200 | 908 |
| 2024-05-02 | 903 | 912 | 889 | 912 | 50,300 | 912 |
| 2024-05-01 | 929 | 935 | 903 | 903 | 57,600 | 903 |
| 2024-04-30 | 952 | 953 | 919 | 930 | 73,100 | 930 |
| 2024-04-26 | 972 | 973 | 941 | 948 | 75,600 | 948 |
| 2024-04-25 | 1,000 | 1,000 | 974 | 987 | 32,300 | 987 |
| 2024-04-24 | 975 | 1,000 | 968 | 996 | 73,300 | 996 |
| 2024-04-23 | 962 | 982 | 953 | 975 | 66,200 | 975 |
| 2024-04-22 | 952 | 981 | 943 | 958 | 88,900 | 958 |
| 2024-04-19 | 1,016 | 1,016 | 927 | 967 | 155,500 | 967 |
| 2024-04-18 | 960 | 1,018 | 960 | 1,016 | 135,300 | 1,016 |
| 2024-04-17 | 920 | 989 | 911 | 960 | 127,300 | 960 |
| 2024-04-16 | 940 | 941 | 862 | 910 | 202,500 | 910 |
| 2024-04-15 | 871 | 1,015 | 866 | 969 | 390,700 | 969 |
| 2024-04-12 | 929 | 942 | 878 | 878 | 189,900 | 878 |
| 2024-04-11 | 962 | 980 | 923 | 927 | 154,200 | 927 |
| 2024-04-10 | 953 | 972 | 950 | 966 | 121,000 | 966 |
| 2024-04-09 | 985 | 985 | 940 | 950 | 182,500 | 950 |
| 2024-04-08 | 1,013 | 1,015 | 985 | 996 | 110,500 | 996 |
| 2024-04-05 | 1,006 | 1,021 | 990 | 1,016 | 131,800 | 1,016 |
| 2024-04-04 | 1,044 | 1,052 | 1,007 | 1,024 | 137,000 | 1,024 |
| 2024-04-03 | 1,005 | 1,088 | 1,001 | 1,055 | 322,400 | 1,055 |
| 2024-04-02 | 1,035 | 1,069 | 1,003 | 1,035 | 231,800 | 1,035 |
| 2024-04-01 | 1,035 | 1,099 | 982 | 1,063 | 834,500 | 1,063 |
| 2024-03-29 | 1,085 | 1,180 | 1,020 | 1,030 | 3,280,300 | 1,030 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
分割・併合履歴 ： なし
