1. HOME >
  2. 株価時系列 >
  3. 5711

5711 三菱マテリアル(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-302,2702,2702,2242,243.5984,5002,243.50
2025-04-282,2502,2662,2442,258922,1002,258
2025-04-252,2512,2682,2452,260619,3002,260
2025-04-242,2452,2692,236.52,239.5685,7002,239.50
2025-04-232,237.52,2402,2042,217.5718,6002,217.50
2025-04-222,1452,205.52,1402,200.5619,5002,200.50
2025-04-212,1882,1992,1562,170.5859,8002,170.50
2025-04-182,2002,2192,187.52,213.5407,7002,213.50
2025-04-172,1502,190.52,1452,189.5540,4002,189.50
2025-04-162,2002,203.52,152.52,162716,7002,162
2025-04-152,248.52,2542,205.52,205.5600,5002,205.50
2025-04-142,234.52,234.52,203.52,205737,5002,205
2025-04-112,113.52,1802,076.52,172.5920,2002,172.50
2025-04-102,2732,2732,1742,201.51,330,6002,201.50
2025-04-092,0702,0751,9982,0231,105,8002,023
2025-04-082,056.52,1632,0502,1091,289,3002,109
2025-04-071,977.52,0251,9302,006.52,165,5002,006.50
2025-04-042,250.52,2642,1472,1972,221,6002,197
2025-04-032,3302,3732,3252,350.51,270,4002,350.50
2025-04-022,461.52,4702,420.52,425.5675,0002,425.50
2025-04-012,467.52,4752,4472,464835,4002,464
2025-03-312,4702,472.52,431.52,443.51,016,5002,443.50
2025-03-282,5902,596.52,5322,5451,189,6002,545
2025-03-272,650.52,668.52,6232,645.51,144,8002,645.50
2025-03-262,631.52,6852,626.52,6741,576,8002,674
2025-03-252,5962,6132,5902,607686,3002,607
2025-03-242,6322,632.52,5842,594.5926,4002,594.50
2025-03-212,6202,652.52,6082,6271,000,0002,627
2025-03-192,6302,6742,6172,626.51,382,5002,626.50
2025-03-182,582.52,627.52,582.52,6221,376,0002,622
2025-03-172,5202,5662,518.52,5591,007,2002,559
2025-03-142,5132,5502,5052,543.51,140,9002,543.50
2025-03-132,5002,5242,4942,504751,3002,504
2025-03-122,5132,536.52,4842,5071,553,9002,507
2025-03-112,521.52,526.52,4622,5131,595,0002,513
2025-03-102,4602,5232,4602,5151,909,8002,515
2025-03-072,4042,4472,388.52,447994,3002,447
2025-03-062,4222,428.52,4002,409.5760,4002,409.50
2025-03-052,3662,404.52,365.52,402909,6002,402
2025-03-042,3902,3942,366.52,378.5797,7002,378.50
2025-03-032,378.52,415.52,3782,406.5658,8002,406.50
2025-02-282,4102,4182,3662,380.51,124,9002,380.50
2025-02-272,3892,4172,382.52,416958,5002,416
2025-02-262,3492,3662,330.52,364629,9002,364
2025-02-252,3402,361.52,330.52,351.5694,0002,351.50
2025-02-212,3422,368.52,3352,347.5758,0002,347.50
2025-02-202,3652,3682,3312,3421,148,3002,342
2025-02-192,3932,407.52,370.52,376.5857,6002,376.50
2025-02-182,397.52,397.52,3742,385804,8002,385
2025-02-172,4022,420.52,3822,384.51,040,3002,384.50
2025-02-142,4562,468.52,3952,401.53,720,6002,401.50
2025-02-132,4772,515.52,455.52,5061,496,2002,506
2025-02-122,5082,5162,4632,463.51,117,4002,463.50
2025-02-102,4502,4952,4412,495975,4002,495
2025-02-072,4352,466.52,4352,459730,4002,459
2025-02-062,4202,4452,4202,430391,2002,430
2025-02-052,4282,444.52,4102,411.5567,7002,411.50
2025-02-042,411.52,4172,396.52,405.5529,4002,405.50
2025-02-032,4222,427.52,3782,383.51,079,7002,383.50
2025-01-312,4472,4512,428.52,448.5493,8002,448.50
2025-01-302,4202,4402,407.52,440704,1002,440
2025-01-292,4502,4682,4142,420.51,126,5002,420.50
2025-01-282,4352,468.52,4332,447.5630,1002,447.50
2025-01-272,470.52,481.52,452.52,471.5572,9002,471.50
2025-01-242,438.52,460.52,4212,446.5700,5002,446.50
2025-01-232,431.52,4422,4102,424.5831,8002,424.50
2025-01-222,4002,456.52,3962,455.51,110,0002,455.50
2025-01-212,4692,4982,4382,442.51,218,8002,442.50
2025-01-202,4152,4552,4022,442.5783,5002,442.50
2025-01-172,367.52,4262,3622,4171,232,6002,417
2025-01-162,3712,3842,361.52,375744,9002,375
2025-01-152,3802,3942,3572,362.5593,9002,362.50
2025-01-142,378.52,381.52,347.52,362649,8002,362
2025-01-102,387.52,394.52,3602,360689,3002,360
2025-01-092,4142,4142,365.52,375961,6002,375
2025-01-082,429.52,4662,4222,423970,3002,423
2025-01-072,4202,4362,3922,429.5658,6002,429.50
2025-01-062,417.52,4262,398.52,410.5798,9002,410.50

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株