KabuInsight

三菱マテリアル

5711
プライム/非鉄金属/Mitsubishi Materials Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,933.05,107.04,919.05,039.0-52.0-1.02%1,186,500
2026-03-125,240.05,247.05,034.05,091.0-169.0-3.21%1,240,800
2026-03-115,292.05,413.05,254.05,260.0+95.0+1.84%1,561,400
2026-03-105,092.05,220.05,071.05,165.0+302.0+6.21%1,846,800
2026-03-094,897.04,928.04,662.04,863.0-316.0-6.10%2,561,900
2026-03-065,120.05,209.04,998.05,179.0-91.0-1.73%1,477,500
2026-03-055,600.05,600.05,186.05,270.0+70.0+1.35%1,956,900
2026-03-045,348.05,524.05,020.05,200.0-448.0-7.93%3,094,000
2026-03-036,100.06,100.05,601.05,648.0-455.0-7.46%2,602,100
2026-03-025,954.06,126.05,852.06,103.0+97.0+1.62%2,425,000
2026-02-275,584.06,017.05,566.06,006.0+444.0+7.98%3,095,900
2026-02-265,681.05,760.05,514.05,562.0-100.0-1.77%2,282,300
2026-02-255,496.05,710.05,452.05,662.0+225.0+4.14%2,308,000
2026-02-245,300.05,445.05,252.05,437.0+200.0+3.82%2,108,800
2026-02-205,210.05,241.05,170.05,237.0-27.0-0.51%1,269,100
2026-02-195,249.05,277.05,197.05,264.0+128.0+2.49%1,266,700
2026-02-184,994.05,179.04,970.05,136.0+98.0+1.95%1,334,700
2026-02-175,200.05,236.05,038.05,038.0-185.0-3.54%1,594,400
2026-02-165,497.05,506.05,223.05,223.0-174.0-3.22%2,221,700
2026-02-135,347.05,629.05,182.05,397.0+147.0+2.80%5,766,500
2026-02-125,010.05,340.05,003.05,250.0+311.0+6.30%3,813,200
2026-02-104,900.04,939.04,825.04,939.0+163.0+3.41%1,967,200
2026-02-094,724.04,812.04,605.04,776.0+237.0+5.22%1,903,900
2026-02-064,425.04,539.04,363.04,539.0+44.0+0.98%1,882,400
2026-02-054,696.04,723.04,450.04,495.0-181.0-3.87%2,320,200
2026-02-044,574.04,694.04,504.04,676.0+242.0+5.46%2,042,000
2026-02-034,319.04,443.04,294.04,434.0+255.0+6.10%2,057,600
2026-02-024,238.04,383.04,178.04,179.0-269.0-6.05%3,103,700
2026-01-304,515.04,648.04,354.04,448.0-137.0-2.99%3,120,200
2026-01-294,525.04,609.04,426.04,585.0+129.0+2.89%2,115,500
2026-01-284,475.04,506.04,391.04,456.0-11.0-0.25%1,377,200
2026-01-274,391.04,489.04,377.04,467.0+45.0+1.02%1,558,600
2026-01-264,499.04,544.04,417.04,422.0-43.0-0.96%1,898,700
2026-01-234,422.04,507.04,415.04,465.0+100.0+2.29%1,629,500
2026-01-224,375.04,402.04,300.04,365.0+20.0+0.46%1,390,300
2026-01-214,231.04,384.04,220.04,345.0+44.0+1.02%1,581,500
2026-01-204,365.04,375.04,247.04,301.0-58.0-1.33%1,208,100
2026-01-194,300.04,362.04,266.04,359.0+9.0+0.21%1,244,500
2026-01-164,380.04,390.04,291.04,350.0-52.0-1.18%1,612,000
2026-01-154,367.04,445.04,350.04,402.0+15.0+0.34%2,422,600
2026-01-144,237.04,400.04,203.04,387.0+182.0+4.33%2,369,800
2026-01-134,204.04,297.04,166.04,205.0+208.0+5.20%2,243,900
2026-01-093,978.04,004.03,931.03,997.0+40.0+1.01%1,225,200
2026-01-083,984.04,048.03,936.03,957.0-27.0-0.68%2,145,500
2026-01-074,002.04,048.03,951.03,984.0+25.0+0.63%2,803,500
2026-01-063,801.04,008.03,800.03,959.0+269.0+7.29%3,134,600
2026-01-053,730.03,756.03,690.03,690.0+20.0+0.54%1,319,200
2025-12-303,642.03,712.03,610.03,670.0-80.0-2.13%1,522,600
2025-12-293,724.03,780.03,701.03,750.0+96.0+2.63%1,861,900
2025-12-263,671.03,714.03,637.03,654.0-19.0-0.52%1,085,000
2025-12-253,682.03,747.03,627.03,673.0+21.0+0.58%1,680,900
2025-12-243,578.03,695.03,546.03,652.0+122.0+3.46%2,348,800
2025-12-233,485.03,536.03,479.03,530.0+25.0+0.71%988,300
2025-12-223,475.03,550.03,436.03,505.0+100.0+2.94%1,489,200
2025-12-193,343.03,407.03,308.03,405.0+93.0+2.81%1,268,100
2025-12-183,332.03,349.03,287.03,312.0-24.0-0.72%1,135,800
2025-12-173,306.03,363.03,284.03,336.0+33.0+1.00%1,305,900
2025-12-163,401.03,404.03,271.03,303.0-84.0-2.48%1,331,500
2025-12-153,411.03,425.03,370.03,387.0-87.0-2.50%1,379,500
2025-12-123,360.03,474.03,327.03,474.0+180.0+5.46%1,702,700
2025-12-113,360.03,363.03,287.03,294.0-48.0-1.44%986,300
2025-12-103,282.03,379.03,275.03,342.0+126.0+3.92%1,802,700
2025-12-093,223.03,264.03,205.03,216.0-32.0-0.99%786,000
2025-12-083,270.03,303.03,215.03,248.0+26.0+0.81%1,101,700
2025-12-053,170.03,229.03,157.03,222.0+33.0+1.03%785,700
2025-12-043,139.03,220.03,137.03,189.0+61.0+1.95%1,392,300
2025-12-033,104.03,138.03,074.03,128.0+12.0+0.39%977,100
2025-12-023,174.03,179.03,104.03,116.0-38.0-1.20%1,069,800
2025-12-013,180.03,187.03,113.03,154.0+23.0+0.73%1,143,000
2025-11-283,100.03,153.03,072.03,131.0+46.0+1.49%1,056,800
2025-11-273,160.03,189.03,045.03,085.0-75.0-2.37%2,418,900
2025-11-263,110.03,160.03,096.03,160.0+58.0+1.87%1,275,500
2025-11-253,021.03,102.03,000.03,102.0+110.0+3.68%1,735,200
2025-11-212,980.03,014.02,954.52,992.0-71.0-2.32%1,269,500
2025-11-203,047.03,117.03,025.03,063.0+66.0+2.20%1,454,400
2025-11-193,014.03,034.02,953.02,997.0-15.0-0.50%1,174,500
2025-11-183,092.03,118.02,998.03,012.0-111.0-3.55%1,046,700
2025-11-173,080.03,165.03,075.03,123.0+8.0+0.26%1,115,400
2025-11-143,050.03,122.03,040.03,115.0-2.0-0.06%1,234,500
2025-11-133,050.03,145.03,022.03,117.0+75.0+2.47%1,762,500
2025-11-123,024.03,073.02,973.03,042.0+68.5+2.30%2,841,100
2025-11-112,979.02,981.02,922.02,973.5+33.0+1.12%1,463,300
2025-11-102,888.02,953.02,878.52,940.5+73.5+2.56%947,500
2025-11-072,845.02,873.52,826.52,867.0-9.0-0.31%738,500
2025-11-062,880.02,909.52,861.02,876.0+1.0+0.03%1,001,100
2025-11-052,870.02,905.52,775.52,875.0-64.0-2.18%1,270,500
2025-11-042,941.02,994.52,917.02,939.0-31.0-1.04%1,080,100
2025-10-313,020.03,027.02,942.02,970.0-49.0-1.62%1,519,500
2025-10-302,931.03,019.02,931.03,019.0+65.0+2.20%1,819,100
2025-10-292,926.02,962.02,910.52,954.0+56.5+1.95%1,171,600
2025-10-282,999.03,000.02,894.02,897.5-143.5-4.72%1,123,700
2025-10-273,026.03,051.03,001.03,041.0+41.0+1.37%1,436,500
2025-10-242,939.03,004.02,927.03,000.0+70.0+2.39%1,386,300
2025-10-232,872.02,937.02,854.02,930.0+39.5+1.37%1,232,800
2025-10-222,864.02,899.52,838.02,890.5-23.5-0.81%1,465,900
2025-10-212,948.02,965.52,897.02,914.0-32.5-1.10%1,323,100
2025-10-202,929.02,958.02,913.02,946.5+31.5+1.08%1,711,800
2025-10-172,890.02,968.02,884.02,915.0-4.0-0.14%1,446,400
2025-10-162,959.52,963.02,914.02,919.0-9.5-0.32%1,157,800
2025-10-152,874.02,947.52,847.52,928.5+101.0+3.57%1,453,100
2025-10-142,879.02,986.02,815.52,827.5-39.5-1.38%2,261,100
2025-10-102,960.02,966.02,862.52,867.0-128.5-4.29%1,661,600
2025-10-093,000.03,015.02,962.02,995.5+26.0+0.88%2,118,500
2025-10-082,839.02,979.52,838.02,969.5+136.5+4.82%2,470,600
2025-10-072,850.02,872.02,823.02,833.0+4.0+0.14%1,308,600
2025-10-062,873.02,905.02,822.02,829.0+26.5+0.95%1,498,100
2025-10-032,765.02,805.02,761.52,802.5+37.5+1.36%925,600
2025-10-022,751.52,838.52,738.02,765.0+63.5+2.35%1,587,800
2025-10-012,728.52,732.52,684.52,701.5-76.5-2.75%1,861,900
2025-09-302,780.02,804.52,737.02,778.0+24.0+0.87%1,648,600
2025-09-292,734.02,778.02,705.52,754.0-30.0-1.08%1,350,300
2025-09-262,771.52,835.52,762.02,784.0-85.5-2.98%2,011,000
2025-09-252,729.02,870.02,702.02,869.5+224.0+8.47%4,167,800
2025-09-242,648.02,655.02,612.02,645.5+9.0+0.34%875,000
2025-09-222,609.02,642.52,598.02,636.5+46.0+1.78%692,500
2025-09-192,629.02,633.02,572.02,590.5-30.5-1.16%1,418,400
2025-09-182,624.52,634.02,595.02,621.0+14.0+0.54%845,100
2025-09-172,625.02,643.52,607.02,607.0-31.0-1.18%942,600
2025-09-162,606.52,638.02,592.02,638.0+48.5+1.87%778,100
2025-09-122,608.02,619.52,582.02,589.5——755,500

直近120営業日分を表示