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
2024-12-062,3922,405.52,387.52,396.5615,5002,396.50
2024-12-052,4352,435.52,3892,396757,1002,396
2024-12-042,4492,4512,4232,430560,0002,430
2024-12-032,4262,4532,4262,436662,5002,436
2024-12-022,3992,433.52,3992,426604,7002,426
2024-11-292,4002,4152,387.52,395478,2002,395
2024-11-282,3852,415.52,3852,408483,7002,408
2024-11-272,4072,4132,370.52,385891,3002,385
2024-11-262,4492,456.52,412.52,428.5631,4002,428.50
2024-11-252,4802,4812,445.52,458.5947,1002,458.50
2024-11-222,426.52,4592,4242,449.5497,3002,449.50
2024-11-212,4232,4482,416.52,416.5599,8002,416.50
2024-11-202,4552,4762,415.52,429802,7002,429
2024-11-192,4482,480.52,440.52,476720,2002,476
2024-11-182,4012,4372,393.52,431675,8002,431
2024-11-152,4172,4262,4032,413591,4002,413
2024-11-142,412.52,4272,3912,395.5709,8002,395.50
2024-11-132,4222,4422,4022,411910,3002,411
2024-11-122,4482,4932,4402,4441,037,1002,444
2024-11-112,5072,552.52,452.52,466.51,777,1002,466.50
2024-11-082,6002,616.52,5402,546.51,112,7002,546.50
2024-11-072,5662,5862,525.52,5681,031,0002,568
2024-11-062,518.52,549.52,5132,525512,4002,525
2024-11-052,5002,5152,4782,506.5638,8002,506.50
2024-11-012,4922,5132,4802,493.5727,8002,493.50
2024-10-312,5102,5362,496.52,533.51,134,7002,533.50
2024-10-302,5002,5422,4952,510909,2002,510
2024-10-292,4852,5182,4822,496514,7002,496
2024-10-282,4382,491.52,427.52,480530,0002,480
2024-10-252,4622,4902,438.52,453.5604,3002,453.50
2024-10-242,4612,487.52,436.52,480791,2002,480
2024-10-232,5002,534.52,4912,506.5540,7002,506.50
2024-10-222,5282,5432,4952,509789,8002,509
2024-10-212,5502,574.52,5262,528.5587,2002,528.50
2024-10-182,5392,545.52,512.52,537698,2002,537
2024-10-172,5642,598.52,521.52,537.51,287,1002,537.50
2024-10-162,5142,5532,5092,545565,3002,545
2024-10-152,5722,5752,5352,548.5744,1002,548.50
2024-10-112,5892,5902,5502,550635,2002,550
2024-10-102,562.52,5732,5452,560.5640,4002,560.50
2024-10-092,5802,592.52,5302,557.51,020,0002,557.50
2024-10-082,6302,653.52,5782,580.5755,0002,580.50
2024-10-072,6652,677.52,6362,641.5818,2002,641.50
2024-10-042,618.52,638.52,596.52,621.5851,6002,621.50
2024-10-032,6842,6862,6212,622.5869,7002,622.50
2024-10-022,579.52,6592,575.52,6391,182,3002,639
2024-10-012,5862,599.52,5762,593827,8002,593
2024-09-302,5302,5932,528.52,5751,120,7002,575
2024-09-272,6262,664.52,6112,6591,154,1002,659
2024-09-262,6052,6262,5852,6261,105,0002,626
2024-09-252,5652,6122,550.52,593.51,256,7002,593.50
2024-09-242,5362,5572,5222,536885,2002,536
2024-09-202,513.52,535.52,491.52,509.5890,5002,509.50
2024-09-192,4702,490.52,4482,473839,5002,473
2024-09-182,4032,423.52,3922,423.5837,8002,423.50
2024-09-172,375.52,405.52,3332,3711,019,6002,371
2024-09-132,3552,376.52,3432,360.5867,0002,360.50
2024-09-122,3632,3742,3372,360853,4002,360
2024-09-112,3492,352.52,292.52,3131,259,5002,313
2024-09-102,394.52,4022,3652,376.5776,6002,376.50
2024-09-092,3502,3982,3502,3821,036,9002,382
2024-09-062,4832,4842,4202,437928,3002,437
2024-09-052,4402,497.52,430.52,461.51,129,4002,461.50
2024-09-042,4982,4992,460.52,467.51,316,0002,467.50
2024-09-032,6032,6182,5772,578581,3002,578
2024-09-022,630.52,6322,5802,588.5640,6002,588.50
2024-08-302,5522,5832,541.52,576.5897,0002,576.50
2024-08-292,5412,544.52,515.52,519.51,071,6002,519.50
2024-08-282,5602,5682,5462,567.5482,6002,567.50
2024-08-272,560.52,5822,537.52,572.5657,0002,572.50
2024-08-262,6052,611.52,5442,5541,154,2002,554
2024-08-232,5982,6282,5962,616776,9002,616
2024-08-222,6182,6182,5932,609.5487,5002,609.50
2024-08-212,587.52,609.52,561.52,607631,0002,607
2024-08-202,6552,6572,607.52,637.5649,6002,637.50
2024-08-192,656.52,6662,5902,593.51,085,8002,593.50
2024-08-162,6672,6672,6162,6421,252,8002,642
2024-08-152,5192,586.52,5092,579931,7002,579
2024-08-142,4842,526.52,457.52,5001,156,5002,500
2024-08-132,4522,481.52,4392,4711,126,8002,471
2024-08-092,4322,4402,352.52,4121,590,6002,412
2024-08-082,366.52,434.52,3262,3612,150,3002,361
2024-08-072,3602,512.52,353.52,416.51,443,1002,416.50
2024-08-062,4002,4792,349.52,423.51,385,9002,423.50
2024-08-052,4472,460.52,2012,2152,517,6002,215
2024-08-022,7002,7142,5972,5971,481,4002,597
2024-08-012,8172,829.52,749.52,7901,389,0002,790
2024-07-312,765.52,8292,7382,817761,3002,817
2024-07-302,786.52,801.52,7592,771.5557,4002,771.50
2024-07-292,765.52,7982,7512,786.5653,8002,786.50
2024-07-262,6952,751.52,680.52,715.5889,6002,715.50
2024-07-252,7312,7352,683.52,6871,049,8002,687
2024-07-242,792.52,812.52,7572,7571,095,1002,757
2024-07-232,8352,863.52,816.52,8181,079,9002,818
2024-07-222,8912,8952,833.52,834.5834,9002,834.50
2024-07-192,9082,917.52,8682,891.51,042,8002,891.50
2024-07-182,9993,0082,9362,9361,250,4002,936
2024-07-173,0083,0492,9983,033650,0003,033
2024-07-163,0453,0472,9882,993723,7002,993
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