5711 三菱マテリアル(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4,425 | 4,539 | 4,363 | 4,539 | 1,882,400 | 4,539 |
| 2026-02-05 | 4,696 | 4,723 | 4,450 | 4,495 | 2,320,200 | 4,495 |
| 2026-02-04 | 4,574 | 4,694 | 4,504 | 4,676 | 2,042,000 | 4,676 |
| 2026-02-03 | 4,319 | 4,443 | 4,294 | 4,434 | 2,057,600 | 4,434 |
| 2026-02-02 | 4,238 | 4,383 | 4,178 | 4,179 | 3,103,700 | 4,179 |
| 2026-01-30 | 4,515 | 4,648 | 4,354 | 4,448 | 3,120,200 | 4,448 |
| 2026-01-29 | 4,525 | 4,609 | 4,426 | 4,585 | 2,115,500 | 4,585 |
| 2026-01-28 | 4,475 | 4,506 | 4,391 | 4,456 | 1,377,200 | 4,456 |
| 2026-01-27 | 4,391 | 4,489 | 4,377 | 4,467 | 1,558,600 | 4,467 |
| 2026-01-26 | 4,499 | 4,544 | 4,417 | 4,422 | 1,898,700 | 4,422 |
| 2026-01-23 | 4,422 | 4,507 | 4,415 | 4,465 | 1,629,500 | 4,465 |
| 2026-01-22 | 4,375 | 4,402 | 4,300 | 4,365 | 1,390,300 | 4,365 |
| 2026-01-21 | 4,231 | 4,384 | 4,220 | 4,345 | 1,581,500 | 4,345 |
| 2026-01-20 | 4,365 | 4,375 | 4,247 | 4,301 | 1,208,100 | 4,301 |
| 2026-01-19 | 4,300 | 4,362 | 4,266 | 4,359 | 1,244,500 | 4,359 |
| 2026-01-16 | 4,380 | 4,390 | 4,291 | 4,350 | 1,612,000 | 4,350 |
| 2026-01-15 | 4,367 | 4,445 | 4,350 | 4,402 | 2,422,600 | 4,402 |
| 2026-01-14 | 4,237 | 4,400 | 4,203 | 4,387 | 2,369,800 | 4,387 |
| 2026-01-13 | 4,204 | 4,297 | 4,166 | 4,205 | 2,243,900 | 4,205 |
| 2026-01-09 | 3,978 | 4,004 | 3,931 | 3,997 | 1,225,200 | 3,997 |
| 2026-01-08 | 3,984 | 4,048 | 3,936 | 3,957 | 2,145,500 | 3,957 |
| 2026-01-07 | 4,002 | 4,048 | 3,951 | 3,984 | 2,803,500 | 3,984 |
| 2026-01-06 | 3,801 | 4,008 | 3,800 | 3,959 | 3,134,600 | 3,959 |
| 2026-01-05 | 3,730 | 3,756 | 3,690 | 3,690 | 1,319,200 | 3,690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株