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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2,500 | 2,534.5 | 2,491 | 2,506.5 | 540,700 | 2,506.50 |
| 2024-10-22 | 2,528 | 2,543 | 2,495 | 2,509 | 789,800 | 2,509 |
| 2024-10-21 | 2,550 | 2,574.5 | 2,526 | 2,528.5 | 587,200 | 2,528.50 |
| 2024-10-18 | 2,539 | 2,545.5 | 2,512.5 | 2,537 | 698,200 | 2,537 |
| 2024-10-17 | 2,564 | 2,598.5 | 2,521.5 | 2,537.5 | 1,287,100 | 2,537.50 |
| 2024-10-16 | 2,514 | 2,553 | 2,509 | 2,545 | 565,300 | 2,545 |
| 2024-10-15 | 2,572 | 2,575 | 2,535 | 2,548.5 | 744,100 | 2,548.50 |
| 2024-10-11 | 2,589 | 2,590 | 2,550 | 2,550 | 635,200 | 2,550 |
| 2024-10-10 | 2,562.5 | 2,573 | 2,545 | 2,560.5 | 640,400 | 2,560.50 |
| 2024-10-09 | 2,580 | 2,592.5 | 2,530 | 2,557.5 | 1,020,000 | 2,557.50 |
| 2024-10-08 | 2,630 | 2,653.5 | 2,578 | 2,580.5 | 755,000 | 2,580.50 |
| 2024-10-07 | 2,665 | 2,677.5 | 2,636 | 2,641.5 | 818,200 | 2,641.50 |
| 2024-10-04 | 2,618.5 | 2,638.5 | 2,596.5 | 2,621.5 | 851,600 | 2,621.50 |
| 2024-10-03 | 2,684 | 2,686 | 2,621 | 2,622.5 | 869,700 | 2,622.50 |
| 2024-10-02 | 2,579.5 | 2,659 | 2,575.5 | 2,639 | 1,182,300 | 2,639 |
| 2024-10-01 | 2,586 | 2,599.5 | 2,576 | 2,593 | 827,800 | 2,593 |
| 2024-09-30 | 2,530 | 2,593 | 2,528.5 | 2,575 | 1,120,700 | 2,575 |
| 2024-09-27 | 2,626 | 2,664.5 | 2,611 | 2,659 | 1,154,100 | 2,659 |
| 2024-09-26 | 2,605 | 2,626 | 2,585 | 2,626 | 1,105,000 | 2,626 |
| 2024-09-25 | 2,565 | 2,612 | 2,550.5 | 2,593.5 | 1,256,700 | 2,593.50 |
| 2024-09-24 | 2,536 | 2,557 | 2,522 | 2,536 | 885,200 | 2,536 |
| 2024-09-20 | 2,513.5 | 2,535.5 | 2,491.5 | 2,509.5 | 890,500 | 2,509.50 |
| 2024-09-19 | 2,470 | 2,490.5 | 2,448 | 2,473 | 839,500 | 2,473 |
| 2024-09-18 | 2,403 | 2,423.5 | 2,392 | 2,423.5 | 837,800 | 2,423.50 |
| 2024-09-17 | 2,375.5 | 2,405.5 | 2,333 | 2,371 | 1,019,600 | 2,371 |
| 2024-09-13 | 2,355 | 2,376.5 | 2,343 | 2,360.5 | 867,000 | 2,360.50 |
| 2024-09-12 | 2,363 | 2,374 | 2,337 | 2,360 | 853,400 | 2,360 |
| 2024-09-11 | 2,349 | 2,352.5 | 2,292.5 | 2,313 | 1,259,500 | 2,313 |
| 2024-09-10 | 2,394.5 | 2,402 | 2,365 | 2,376.5 | 776,600 | 2,376.50 |
| 2024-09-09 | 2,350 | 2,398 | 2,350 | 2,382 | 1,036,900 | 2,382 |
| 2024-09-06 | 2,483 | 2,484 | 2,420 | 2,437 | 928,300 | 2,437 |
| 2024-09-05 | 2,440 | 2,497.5 | 2,430.5 | 2,461.5 | 1,129,400 | 2,461.50 |
| 2024-09-04 | 2,498 | 2,499 | 2,460.5 | 2,467.5 | 1,316,000 | 2,467.50 |
| 2024-09-03 | 2,603 | 2,618 | 2,577 | 2,578 | 581,300 | 2,578 |
| 2024-09-02 | 2,630.5 | 2,632 | 2,580 | 2,588.5 | 640,600 | 2,588.50 |
| 2024-08-30 | 2,552 | 2,583 | 2,541.5 | 2,576.5 | 897,000 | 2,576.50 |
| 2024-08-29 | 2,541 | 2,544.5 | 2,515.5 | 2,519.5 | 1,071,600 | 2,519.50 |
| 2024-08-28 | 2,560 | 2,568 | 2,546 | 2,567.5 | 482,600 | 2,567.50 |
| 2024-08-27 | 2,560.5 | 2,582 | 2,537.5 | 2,572.5 | 657,000 | 2,572.50 |
| 2024-08-26 | 2,605 | 2,611.5 | 2,544 | 2,554 | 1,154,200 | 2,554 |
| 2024-08-23 | 2,598 | 2,628 | 2,596 | 2,616 | 776,900 | 2,616 |
| 2024-08-22 | 2,618 | 2,618 | 2,593 | 2,609.5 | 487,500 | 2,609.50 |
| 2024-08-21 | 2,587.5 | 2,609.5 | 2,561.5 | 2,607 | 631,000 | 2,607 |
| 2024-08-20 | 2,655 | 2,657 | 2,607.5 | 2,637.5 | 649,600 | 2,637.50 |
| 2024-08-19 | 2,656.5 | 2,666 | 2,590 | 2,593.5 | 1,085,800 | 2,593.50 |
| 2024-08-16 | 2,667 | 2,667 | 2,616 | 2,642 | 1,252,800 | 2,642 |
| 2024-08-15 | 2,519 | 2,586.5 | 2,509 | 2,579 | 931,700 | 2,579 |
| 2024-08-14 | 2,484 | 2,526.5 | 2,457.5 | 2,500 | 1,156,500 | 2,500 |
| 2024-08-13 | 2,452 | 2,481.5 | 2,439 | 2,471 | 1,126,800 | 2,471 |
| 2024-08-09 | 2,432 | 2,440 | 2,352.5 | 2,412 | 1,590,600 | 2,412 |
| 2024-08-08 | 2,366.5 | 2,434.5 | 2,326 | 2,361 | 2,150,300 | 2,361 |
| 2024-08-07 | 2,360 | 2,512.5 | 2,353.5 | 2,416.5 | 1,443,100 | 2,416.50 |
| 2024-08-06 | 2,400 | 2,479 | 2,349.5 | 2,423.5 | 1,385,900 | 2,423.50 |
| 2024-08-05 | 2,447 | 2,460.5 | 2,201 | 2,215 | 2,517,600 | 2,215 |
| 2024-08-02 | 2,700 | 2,714 | 2,597 | 2,597 | 1,481,400 | 2,597 |
| 2024-08-01 | 2,817 | 2,829.5 | 2,749.5 | 2,790 | 1,389,000 | 2,790 |
| 2024-07-31 | 2,765.5 | 2,829 | 2,738 | 2,817 | 761,300 | 2,817 |
| 2024-07-30 | 2,786.5 | 2,801.5 | 2,759 | 2,771.5 | 557,400 | 2,771.50 |
| 2024-07-29 | 2,765.5 | 2,798 | 2,751 | 2,786.5 | 653,800 | 2,786.50 |
| 2024-07-26 | 2,695 | 2,751.5 | 2,680.5 | 2,715.5 | 889,600 | 2,715.50 |
| 2024-07-25 | 2,731 | 2,735 | 2,683.5 | 2,687 | 1,049,800 | 2,687 |
| 2024-07-24 | 2,792.5 | 2,812.5 | 2,757 | 2,757 | 1,095,100 | 2,757 |
| 2024-07-23 | 2,835 | 2,863.5 | 2,816.5 | 2,818 | 1,079,900 | 2,818 |
| 2024-07-22 | 2,891 | 2,895 | 2,833.5 | 2,834.5 | 834,900 | 2,834.50 |
| 2024-07-19 | 2,908 | 2,917.5 | 2,868 | 2,891.5 | 1,042,800 | 2,891.50 |
| 2024-07-18 | 2,999 | 3,008 | 2,936 | 2,936 | 1,250,400 | 2,936 |
| 2024-07-17 | 3,008 | 3,049 | 2,998 | 3,033 | 650,000 | 3,033 |
| 2024-07-16 | 3,045 | 3,047 | 2,988 | 2,993 | 723,700 | 2,993 |
| 2024-07-12 | 3,041 | 3,079 | 3,029 | 3,033 | 736,400 | 3,033 |
| 2024-07-11 | 3,036 | 3,059 | 3,029 | 3,048 | 474,400 | 3,048 |
| 2024-07-10 | 3,021 | 3,048 | 2,996.5 | 3,013 | 543,300 | 3,013 |
| 2024-07-09 | 3,046 | 3,070 | 3,017 | 3,048 | 538,900 | 3,048 |
| 2024-07-08 | 3,062 | 3,083 | 3,028 | 3,036 | 494,800 | 3,036 |
| 2024-07-05 | 3,139 | 3,139 | 3,061 | 3,061 | 648,600 | 3,061 |
| 2024-07-04 | 3,040 | 3,149 | 3,036 | 3,139 | 1,367,500 | 3,139 |
| 2024-07-03 | 3,007 | 3,018 | 2,982 | 3,009 | 670,800 | 3,009 |
| 2024-07-02 | 2,990 | 3,020 | 2,977.5 | 3,014 | 932,200 | 3,014 |
| 2024-07-01 | 2,985 | 2,993.5 | 2,966.5 | 2,979.5 | 658,800 | 2,979.50 |
| 2024-06-28 | 2,970 | 2,987 | 2,949 | 2,951 | 572,200 | 2,951 |
| 2024-06-27 | 2,985 | 3,005 | 2,971.5 | 2,982.5 | 536,400 | 2,982.50 |
| 2024-06-26 | 2,974.5 | 3,002 | 2,962.5 | 2,990.5 | 732,500 | 2,990.50 |
| 2024-06-25 | 2,998 | 3,007 | 2,964.5 | 2,992.5 | 942,900 | 2,992.50 |
| 2024-06-24 | 2,957 | 2,998 | 2,950.5 | 2,961.5 | 879,900 | 2,961.50 |
| 2024-06-21 | 2,949 | 3,020 | 2,937 | 2,937 | 1,574,700 | 2,937 |
| 2024-06-20 | 2,891.5 | 2,925.5 | 2,886 | 2,918 | 601,800 | 2,918 |
| 2024-06-19 | 2,876.5 | 2,912.5 | 2,873.5 | 2,899 | 468,400 | 2,899 |
| 2024-06-18 | 2,898 | 2,901.5 | 2,860 | 2,874.5 | 574,600 | 2,874.50 |
| 2024-06-17 | 2,938 | 2,938 | 2,845.5 | 2,853 | 1,037,200 | 2,853 |
| 2024-06-14 | 2,912.5 | 2,960 | 2,912.5 | 2,944 | 756,500 | 2,944 |
| 2024-06-13 | 2,996 | 3,003 | 2,905 | 2,909 | 1,050,600 | 2,909 |
| 2024-06-12 | 2,981 | 3,017 | 2,977.5 | 2,986.5 | 684,000 | 2,986.50 |
| 2024-06-11 | 2,990 | 3,024 | 2,979.5 | 2,980 | 716,300 | 2,980 |
| 2024-06-10 | 2,941 | 2,977.5 | 2,940 | 2,976.5 | 627,900 | 2,976.50 |
| 2024-06-07 | 2,990 | 3,001 | 2,972.5 | 2,978.5 | 440,500 | 2,978.50 |
| 2024-06-06 | 2,973 | 3,006 | 2,946 | 2,970.5 | 1,147,900 | 2,970.50 |
| 2024-06-05 | 2,969 | 2,979 | 2,910.5 | 2,923 | 1,372,300 | 2,923 |
| 2024-06-04 | 3,034 | 3,041 | 2,981 | 3,009 | 858,000 | 3,009 |
| 2024-06-03 | 3,112 | 3,120 | 3,039 | 3,039 | 722,100 | 3,039 |
| 2024-05-31 | 3,029 | 3,069 | 3,025 | 3,063 | 820,500 | 3,063 |
| 2024-05-30 | 3,030 | 3,050 | 3,005 | 3,020 | 780,200 | 3,020 |
| 2024-05-29 | 3,123 | 3,154 | 3,076 | 3,078 | 911,600 | 3,078 |
| 2024-05-28 | 3,052 | 3,094 | 3,042 | 3,078 | 714,800 | 3,078 |
| 2024-05-27 | 3,009 | 3,036 | 2,994.5 | 3,036 | 587,000 | 3,036 |
| 2024-05-24 | 2,990 | 3,046 | 2,980 | 3,010 | 1,041,000 | 3,010 |
| 2024-05-23 | 3,085 | 3,087 | 3,002 | 3,040 | 1,712,900 | 3,040 |
| 2024-05-22 | 3,230 | 3,247 | 3,152 | 3,152 | 1,028,900 | 3,152 |
| 2024-05-21 | 3,240 | 3,352 | 3,236 | 3,238 | 1,618,900 | 3,238 |
| 2024-05-20 | 3,132 | 3,277 | 3,125 | 3,253 | 1,991,000 | 3,253 |
| 2024-05-17 | 3,017 | 3,047 | 2,990 | 3,040 | 681,800 | 3,040 |
| 2024-05-16 | 3,120 | 3,120 | 3,001 | 3,022 | 1,138,000 | 3,022 |
| 2024-05-15 | 3,199 | 3,227 | 3,059 | 3,111 | 1,860,900 | 3,111 |
| 2024-05-14 | 3,100 | 3,132 | 3,070 | 3,102 | 982,800 | 3,102 |
| 2024-05-13 | 3,069 | 3,096 | 3,032 | 3,092 | 986,200 | 3,092 |
| 2024-05-10 | 3,030 | 3,062 | 3,020 | 3,044 | 831,800 | 3,044 |
| 2024-05-09 | 3,015 | 3,044 | 2,992 | 3,019 | 573,000 | 3,019 |
| 2024-05-08 | 3,038 | 3,070 | 3,029 | 3,044 | 486,000 | 3,044 |
| 2024-05-07 | 3,057 | 3,073 | 3,035 | 3,043 | 592,600 | 3,043 |
| 2024-05-02 | 3,017 | 3,058 | 3,014 | 3,037 | 375,700 | 3,037 |
| 2024-05-01 | 3,036 | 3,056 | 3,010 | 3,039 | 856,600 | 3,039 |
| 2024-04-30 | 3,072 | 3,119 | 3,055 | 3,093 | 1,568,000 | 3,093 |
| 2024-04-26 | 2,970 | 3,043 | 2,951 | 3,043 | 799,400 | 3,043 |
| 2024-04-25 | 3,002 | 3,032 | 2,941 | 2,949 | 785,900 | 2,949 |
| 2024-04-24 | 3,019 | 3,036 | 2,986.5 | 3,036 | 916,300 | 3,036 |
| 2024-04-23 | 3,053 | 3,063 | 3,006 | 3,015 | 1,016,400 | 3,015 |
| 2024-04-22 | 3,080 | 3,095 | 3,034 | 3,063 | 910,000 | 3,063 |
| 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
