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
2024-07-123,0413,0793,0293,033736,4003,033
2024-07-113,0363,0593,0293,048474,4003,048
2024-07-103,0213,0482,996.53,013543,3003,013
2024-07-093,0463,0703,0173,048538,9003,048
2024-07-083,0623,0833,0283,036494,8003,036
2024-07-053,1393,1393,0613,061648,6003,061
2024-07-043,0403,1493,0363,1391,367,5003,139
2024-07-033,0073,0182,9823,009670,8003,009
2024-07-022,9903,0202,977.53,014932,2003,014
2024-07-012,9852,993.52,966.52,979.5658,8002,979.50
2024-06-282,9702,9872,9492,951572,2002,951
2024-06-272,9853,0052,971.52,982.5536,4002,982.50
2024-06-262,974.53,0022,962.52,990.5732,5002,990.50
2024-06-252,9983,0072,964.52,992.5942,9002,992.50
2024-06-242,9572,9982,950.52,961.5879,9002,961.50
2024-06-212,9493,0202,9372,9371,574,7002,937
2024-06-202,891.52,925.52,8862,918601,8002,918
2024-06-192,876.52,912.52,873.52,899468,4002,899
2024-06-182,8982,901.52,8602,874.5574,6002,874.50
2024-06-172,9382,9382,845.52,8531,037,2002,853
2024-06-142,912.52,9602,912.52,944756,5002,944
2024-06-132,9963,0032,9052,9091,050,6002,909
2024-06-122,9813,0172,977.52,986.5684,0002,986.50
2024-06-112,9903,0242,979.52,980716,3002,980
2024-06-102,9412,977.52,9402,976.5627,9002,976.50
2024-06-072,9903,0012,972.52,978.5440,5002,978.50
2024-06-062,9733,0062,9462,970.51,147,9002,970.50
2024-06-052,9692,9792,910.52,9231,372,3002,923
2024-06-043,0343,0412,9813,009858,0003,009
2024-06-033,1123,1203,0393,039722,1003,039
2024-05-313,0293,0693,0253,063820,5003,063
2024-05-303,0303,0503,0053,020780,2003,020
2024-05-293,1233,1543,0763,078911,6003,078
2024-05-283,0523,0943,0423,078714,8003,078
2024-05-273,0093,0362,994.53,036587,0003,036
2024-05-242,9903,0462,9803,0101,041,0003,010
2024-05-233,0853,0873,0023,0401,712,9003,040
2024-05-223,2303,2473,1523,1521,028,9003,152
2024-05-213,2403,3523,2363,2381,618,9003,238
2024-05-203,1323,2773,1253,2531,991,0003,253
2024-05-173,0173,0472,9903,040681,8003,040
2024-05-163,1203,1203,0013,0221,138,0003,022
2024-05-153,1993,2273,0593,1111,860,9003,111
2024-05-143,1003,1323,0703,102982,8003,102
2024-05-133,0693,0963,0323,092986,2003,092
2024-05-103,0303,0623,0203,044831,8003,044
2024-05-093,0153,0442,9923,019573,0003,019
2024-05-083,0383,0703,0293,044486,0003,044
2024-05-073,0573,0733,0353,043592,6003,043
2024-05-023,0173,0583,0143,037375,7003,037
2024-05-013,0363,0563,0103,039856,6003,039
2024-04-303,0723,1193,0553,0931,568,0003,093
2024-04-262,9703,0432,9513,043799,4003,043
2024-04-253,0023,0322,9412,949785,9002,949
2024-04-243,0193,0362,986.53,036916,3003,036
2024-04-233,0533,0633,0063,0151,016,4003,015
2024-04-223,0803,0953,0343,063910,0003,063
2024-04-193,0703,0863,0143,0371,037,0003,037
2024-04-183,0503,1293,0413,087752,7003,087
2024-04-173,0953,1223,0243,0451,085,0003,045
2024-04-163,2203,2993,0873,1022,147,3003,102
2024-04-153,1183,2533,1053,2362,529,2003,236
2024-04-123,1393,1503,1013,1081,294,0003,108
2024-04-113,0653,1703,0573,1271,381,9003,127
2024-04-103,0993,1393,0703,0841,407,5003,084
2024-04-092,9153,0602,900.53,0571,929,0003,057
2024-04-082,9202,9252,8762,889.5861,3002,889.50
2024-04-052,9002,9372,8802,9181,172,8002,918
2024-04-042,8892,987.52,8642,958.51,768,4002,958.50
2024-04-032,8152,842.52,8062,824.51,138,9002,824.50
2024-04-022,837.52,8562,8112,837978,7002,837
2024-04-012,8992,908.52,8012,8291,152,5002,829
2024-03-292,8682,9302,8602,917.5783,8002,917.50
2024-03-282,8552,8662,836.52,840671,7002,840
2024-03-272,8922,907.52,8712,8751,000,3002,875
2024-03-262,9292,9372,886.52,899733,1002,899
2024-03-252,9612,9612,915.52,923756,2002,923
2024-03-222,9803,0142,958.52,986.51,077,5002,986.50
2024-03-212,948.52,9752,9322,971676,5002,971
2024-03-192,8862,9282,8802,927670,2002,927
2024-03-182,895.52,9282,870.52,8941,247,7002,894
2024-03-152,848.52,8742,801.52,846.51,891,6002,846.50
2024-03-142,6902,878.52,6902,878.53,116,4002,878.50
2024-03-132,625.52,6472,610.52,624421,0002,624
2024-03-122,625.52,625.52,566.52,610628,7002,610
2024-03-112,6652,6972,5832,607.51,075,5002,607.50
2024-03-082,6712,709.52,664.52,701.5705,0002,701.50
2024-03-072,6892,726.52,6732,691891,2002,691
2024-03-062,6302,681.52,615.52,674.5634,4002,674.50
2024-03-052,615.52,6372,598.52,633655,1002,633
2024-03-042,6502,655.52,6112,618643,3002,618
2024-03-012,6392,6492,6282,641.5567,5002,641.50
2024-02-292,6502,6502,5952,618.5819,4002,618.50
2024-02-282,6002,6812,6002,653.51,007,1002,653.50
2024-02-272,5822,621.52,578.52,613.5687,9002,613.50
2024-02-262,5992,608.52,582.52,587.5770,5002,587.50
2024-02-222,6002,6012,574.52,585819,9002,585
2024-02-212,6052,608.52,552.52,571968,6002,571
2024-02-202,6302,632.52,6142,619474,3002,619
2024-02-192,593.52,6222,586.52,622496,2002,622
2024-02-162,590.52,605.52,5742,580.5798,8002,580.50
2024-02-152,6002,6002,525.52,553844,4002,553
2024-02-142,6202,6202,5382,5751,056,4002,575
2024-02-132,5732,6472,5412,629.52,046,5002,629.50
2024-02-092,719.52,7232,6872,694.5912,0002,694.50
2024-02-082,749.52,756.52,6992,705.51,363,5002,705.50
2024-02-072,7212,7762,7132,771782,2002,771
2024-02-062,7212,721.52,698.52,710634,4002,710
2024-02-052,7472,7652,721.52,761626,5002,761
2024-02-022,7302,739.52,7022,723.5505,5002,723.50
2024-02-012,705.52,7332,698.52,710.5623,8002,710.50
2024-01-312,6722,7152,6692,715588,7002,715
2024-01-302,7122,7182,6852,685604,9002,685
2024-01-292,6702,6992,6652,690.5533,4002,690.50
2024-01-262,6962,697.52,6542,671856,6002,671
2024-01-252,6372,712.52,6372,712.51,225,7002,712.50
2024-01-242,625.52,630.52,6052,619477,7002,619
2024-01-232,647.52,659.52,6112,634756,1002,634
2024-01-222,6202,6552,602.52,652.5936,3002,652.50
2024-01-192,5852,6122,5712,598.5801,9002,598.50
2024-01-182,5692,5782,551.52,561694,4002,561
2024-01-172,558.52,5922,5572,565.5926,3002,565.50
2024-01-162,6372,6372,550.52,553.51,446,0002,553.50
2024-01-152,6082,6472,599.52,643.5935,6002,643.50
2024-01-122,623.52,623.52,5842,600773,7002,600
2024-01-112,602.52,6302,597.52,605781,6002,605
2024-01-102,5652,594.52,5572,580619,4002,580
2024-01-092,5802,6082,567.52,594.5999,2002,594.50
2024-01-052,5102,5572,5102,529.5748,3002,529.50
2024-01-042,4502,4992,4172,499725,7002,499

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