5711 三菱マテリアル(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,070 | 3,086 | 3,014 | 3,037 | 1,037,000 | 3,037 |
| 2024-04-18 | 3,050 | 3,129 | 3,041 | 3,087 | 752,700 | 3,087 |
| 2024-04-17 | 3,095 | 3,122 | 3,024 | 3,045 | 1,085,000 | 3,045 |
| 2024-04-16 | 3,220 | 3,299 | 3,087 | 3,102 | 2,147,300 | 3,102 |
| 2024-04-15 | 3,118 | 3,253 | 3,105 | 3,236 | 2,529,200 | 3,236 |
| 2024-04-12 | 3,139 | 3,150 | 3,101 | 3,108 | 1,294,000 | 3,108 |
| 2024-04-11 | 3,065 | 3,170 | 3,057 | 3,127 | 1,381,900 | 3,127 |
| 2024-04-10 | 3,099 | 3,139 | 3,070 | 3,084 | 1,407,500 | 3,084 |
| 2024-04-09 | 2,915 | 3,060 | 2,900.5 | 3,057 | 1,929,000 | 3,057 |
| 2024-04-08 | 2,920 | 2,925 | 2,876 | 2,889.5 | 861,300 | 2,889.50 |
| 2024-04-05 | 2,900 | 2,937 | 2,880 | 2,918 | 1,172,800 | 2,918 |
| 2024-04-04 | 2,889 | 2,987.5 | 2,864 | 2,958.5 | 1,768,400 | 2,958.50 |
| 2024-04-03 | 2,815 | 2,842.5 | 2,806 | 2,824.5 | 1,138,900 | 2,824.50 |
| 2024-04-02 | 2,837.5 | 2,856 | 2,811 | 2,837 | 978,700 | 2,837 |
| 2024-04-01 | 2,899 | 2,908.5 | 2,801 | 2,829 | 1,152,500 | 2,829 |
| 2024-03-29 | 2,868 | 2,930 | 2,860 | 2,917.5 | 783,800 | 2,917.50 |
| 2024-03-28 | 2,855 | 2,866 | 2,836.5 | 2,840 | 671,700 | 2,840 |
| 2024-03-27 | 2,892 | 2,907.5 | 2,871 | 2,875 | 1,000,300 | 2,875 |
| 2024-03-26 | 2,929 | 2,937 | 2,886.5 | 2,899 | 733,100 | 2,899 |
| 2024-03-25 | 2,961 | 2,961 | 2,915.5 | 2,923 | 756,200 | 2,923 |
| 2024-03-22 | 2,980 | 3,014 | 2,958.5 | 2,986.5 | 1,077,500 | 2,986.50 |
| 2024-03-21 | 2,948.5 | 2,975 | 2,932 | 2,971 | 676,500 | 2,971 |
| 2024-03-19 | 2,886 | 2,928 | 2,880 | 2,927 | 670,200 | 2,927 |
| 2024-03-18 | 2,895.5 | 2,928 | 2,870.5 | 2,894 | 1,247,700 | 2,894 |
| 2024-03-15 | 2,848.5 | 2,874 | 2,801.5 | 2,846.5 | 1,891,600 | 2,846.50 |
| 2024-03-14 | 2,690 | 2,878.5 | 2,690 | 2,878.5 | 3,116,400 | 2,878.50 |
| 2024-03-13 | 2,625.5 | 2,647 | 2,610.5 | 2,624 | 421,000 | 2,624 |
| 2024-03-12 | 2,625.5 | 2,625.5 | 2,566.5 | 2,610 | 628,700 | 2,610 |
| 2024-03-11 | 2,665 | 2,697 | 2,583 | 2,607.5 | 1,075,500 | 2,607.50 |
| 2024-03-08 | 2,671 | 2,709.5 | 2,664.5 | 2,701.5 | 705,000 | 2,701.50 |
| 2024-03-07 | 2,689 | 2,726.5 | 2,673 | 2,691 | 891,200 | 2,691 |
| 2024-03-06 | 2,630 | 2,681.5 | 2,615.5 | 2,674.5 | 634,400 | 2,674.50 |
| 2024-03-05 | 2,615.5 | 2,637 | 2,598.5 | 2,633 | 655,100 | 2,633 |
| 2024-03-04 | 2,650 | 2,655.5 | 2,611 | 2,618 | 643,300 | 2,618 |
| 2024-03-01 | 2,639 | 2,649 | 2,628 | 2,641.5 | 567,500 | 2,641.50 |
| 2024-02-29 | 2,650 | 2,650 | 2,595 | 2,618.5 | 819,400 | 2,618.50 |
| 2024-02-28 | 2,600 | 2,681 | 2,600 | 2,653.5 | 1,007,100 | 2,653.50 |
| 2024-02-27 | 2,582 | 2,621.5 | 2,578.5 | 2,613.5 | 687,900 | 2,613.50 |
| 2024-02-26 | 2,599 | 2,608.5 | 2,582.5 | 2,587.5 | 770,500 | 2,587.50 |
| 2024-02-22 | 2,600 | 2,601 | 2,574.5 | 2,585 | 819,900 | 2,585 |
| 2024-02-21 | 2,605 | 2,608.5 | 2,552.5 | 2,571 | 968,600 | 2,571 |
| 2024-02-20 | 2,630 | 2,632.5 | 2,614 | 2,619 | 474,300 | 2,619 |
| 2024-02-19 | 2,593.5 | 2,622 | 2,586.5 | 2,622 | 496,200 | 2,622 |
| 2024-02-16 | 2,590.5 | 2,605.5 | 2,574 | 2,580.5 | 798,800 | 2,580.50 |
| 2024-02-15 | 2,600 | 2,600 | 2,525.5 | 2,553 | 844,400 | 2,553 |
| 2024-02-14 | 2,620 | 2,620 | 2,538 | 2,575 | 1,056,400 | 2,575 |
| 2024-02-13 | 2,573 | 2,647 | 2,541 | 2,629.5 | 2,046,500 | 2,629.50 |
| 2024-02-09 | 2,719.5 | 2,723 | 2,687 | 2,694.5 | 912,000 | 2,694.50 |
| 2024-02-08 | 2,749.5 | 2,756.5 | 2,699 | 2,705.5 | 1,363,500 | 2,705.50 |
| 2024-02-07 | 2,721 | 2,776 | 2,713 | 2,771 | 782,200 | 2,771 |
| 2024-02-06 | 2,721 | 2,721.5 | 2,698.5 | 2,710 | 634,400 | 2,710 |
| 2024-02-05 | 2,747 | 2,765 | 2,721.5 | 2,761 | 626,500 | 2,761 |
| 2024-02-02 | 2,730 | 2,739.5 | 2,702 | 2,723.5 | 505,500 | 2,723.50 |
| 2024-02-01 | 2,705.5 | 2,733 | 2,698.5 | 2,710.5 | 623,800 | 2,710.50 |
| 2024-01-31 | 2,672 | 2,715 | 2,669 | 2,715 | 588,700 | 2,715 |
| 2024-01-30 | 2,712 | 2,718 | 2,685 | 2,685 | 604,900 | 2,685 |
| 2024-01-29 | 2,670 | 2,699 | 2,665 | 2,690.5 | 533,400 | 2,690.50 |
| 2024-01-26 | 2,696 | 2,697.5 | 2,654 | 2,671 | 856,600 | 2,671 |
| 2024-01-25 | 2,637 | 2,712.5 | 2,637 | 2,712.5 | 1,225,700 | 2,712.50 |
| 2024-01-24 | 2,625.5 | 2,630.5 | 2,605 | 2,619 | 477,700 | 2,619 |
| 2024-01-23 | 2,647.5 | 2,659.5 | 2,611 | 2,634 | 756,100 | 2,634 |
| 2024-01-22 | 2,620 | 2,655 | 2,602.5 | 2,652.5 | 936,300 | 2,652.50 |
| 2024-01-19 | 2,585 | 2,612 | 2,571 | 2,598.5 | 801,900 | 2,598.50 |
| 2024-01-18 | 2,569 | 2,578 | 2,551.5 | 2,561 | 694,400 | 2,561 |
| 2024-01-17 | 2,558.5 | 2,592 | 2,557 | 2,565.5 | 926,300 | 2,565.50 |
| 2024-01-16 | 2,637 | 2,637 | 2,550.5 | 2,553.5 | 1,446,000 | 2,553.50 |
| 2024-01-15 | 2,608 | 2,647 | 2,599.5 | 2,643.5 | 935,600 | 2,643.50 |
| 2024-01-12 | 2,623.5 | 2,623.5 | 2,584 | 2,600 | 773,700 | 2,600 |
| 2024-01-11 | 2,602.5 | 2,630 | 2,597.5 | 2,605 | 781,600 | 2,605 |
| 2024-01-10 | 2,565 | 2,594.5 | 2,557 | 2,580 | 619,400 | 2,580 |
| 2024-01-09 | 2,580 | 2,608 | 2,567.5 | 2,594.5 | 999,200 | 2,594.50 |
| 2024-01-05 | 2,510 | 2,557 | 2,510 | 2,529.5 | 748,300 | 2,529.50 |
| 2024-01-04 | 2,450 | 2,499 | 2,417 | 2,499 | 725,700 | 2,499 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
