GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Mitsubishi Materials : ( 5711:JP )

2,313.00JPY ▲ 31.00 (1.36%)

2021-10-18
최근 1년 일별 시세 (2021-10-18 종가기준)
날짜 종가 전일대비 변동률
21-10-18 2,313.00 ▲31.00 ▲1.36%
21-10-15 2,282.00 ▲68.00 ▲3.07%
21-10-14 2,214.00 ▲19.00 ▲0.87%
21-10-13 2,195.00 ▼-29.00 ▼-1.3%
21-10-12 2,224.00 ▲16.00 ▲0.72%
21-10-11 2,208.00 ▲27.00 ▲1.24%
21-10-08 2,181.00 ▲5.00 ▲0.23%
21-10-07 2,176.00 ▼-38.00 ▼-1.72%
21-10-06 2,214.00 ▲64.00 ▲2.98%
21-10-05 2,150.00 ▲31.00 ▲1.46%
21-10-04 2,119.00 ▼-25.00 ▼-1.17%
21-10-01 2,144.00 ▼-48.00 ▼-2.19%
21-09-30 2,192.00 ▼-30.00 ▼-1.35%
21-09-29 2,222.00 ▼-35.00 ▼-1.55%
21-09-28 2,257.00 ▲15.00 ▲0.67%
21-09-27 2,242.00 ▲3.00 ▲0.13%
21-09-24 2,239.00 ▲68.00 ▲3.13%
21-09-22 2,171.00 ▼-68.00 ▼-3.04%
21-09-21 2,239.00 ▼-61.00 ▼-2.65%
21-09-17 2,300.00 ▼-32.00 ▼-1.37%
21-09-16 2,332.00 ▼-11.00 ▼-0.47%
21-09-15 2,343.00 ▼-48.00 ▼-2.01%
21-09-14 2,391.00 ▲22.00 ▲0.93%
21-09-13 2,369.00 ▲25.00 ▲1.07%
21-09-10 2,344.00 ▲17.00 ▲0.73%
21-09-09 2,327.00 ▼-5.00 ▼-0.21%
21-09-08 2,332.00 ▲14.00 ▲0.6%
21-09-07 2,318.00 ▲44.00 ▲1.93%
21-09-06 2,274.00 ▲13.00 ▲0.57%
21-09-03 2,261.00 ▲41.00 ▲1.85%
21-09-02 2,220.00 ▼-40.00 ▼-1.77%
21-09-01 2,260.00 ▲4.00 ▲0.18%
21-08-31 2,256.00 ▲34.00 ▲1.53%
21-08-30 2,222.00 ▲55.00 ▲2.54%
21-08-27 2,167.00 ▲4.00 ▲0.18%
21-08-26 2,163.00 ▼-3.00 ▼-0.14%
21-08-25 2,166.00 ▲29.00 ▲1.36%
21-08-24 2,137.00 ▲31.00 ▲1.47%
21-08-23 2,106.00 ▲5.00 ▲0.24%
21-08-20 2,101.00 ▼-87.00 ▼-3.98%
21-08-19 2,188.00 ▼-100.00 ▼-4.37%
21-08-18 2,288.00 ▼-30.00 ▼-1.29%
21-08-17 2,318.00 ▼-24.00 ▼-1.02%
21-08-16 2,342.00 ▼-56.00 ▼-2.34%
21-08-13 2,398.00 ▲4.00 ▲0.17%
21-08-12 2,394.00 ▲51.00 ▲2.18%
21-08-11 2,343.00 ▲65.00 ▲2.85%
21-08-10 2,278.00 ▼-64.00 ▼-2.73%
21-08-06 2,342.00 ▲38.00 ▲1.65%
21-08-05 2,304.00 ▲19.00 ▲0.83%
21-08-04 2,285.00 ▼-22.00 ▼-0.95%
21-08-03 2,307.00 ▼-33.00 ▼-1.41%
21-08-02 2,340.00 ▲66.00 ▲2.9%
21-07-30 2,274.00 ▼-23.00 ▼-1%
21-07-29 2,297.00 ▲11.00 ▲0.48%
21-07-28 2,286.00 ▼-19.00 ▼-0.82%
21-07-27 2,305.00 ▲54.00 ▲2.4%
21-07-26 2,251.00 ▲57.00 ▲2.6%
21-07-21 2,194.00 ▲23.00 ▲1.06%
21-07-20 2,171.00 ▼-64.00 ▼-2.86%
21-07-19 2,235.00 ▼-47.00 ▼-2.06%
21-07-16 2,282.00 ▲36.00 ▲1.6%
21-07-15 2,246.00 -0.00 -0%
21-07-14 2,246.00 ▼-12.00 ▼-0.53%
21-07-13 2,258.00 ▲12.00 ▲0.53%
21-07-12 2,246.00 ▲48.00 ▲2.18%
21-07-09 2,198.00 ▲1.00 ▲0.05%
21-07-08 2,197.00 ▼-14.00 ▼-0.63%
21-07-07 2,211.00 ▼-38.00 ▼-1.69%
21-07-06 2,249.00 ▼-3.00 ▼-0.13%
21-07-05 2,252.00 ▲10.00 ▲0.45%
21-07-02 2,242.00 ▲28.00 ▲1.26%
21-07-01 2,214.00 ▼-1.00 ▼-0.05%
21-06-30 2,215.00 ▼-34.00 ▼-1.51%
21-06-29 2,249.00 ▼-40.00 ▼-1.75%
21-06-28 2,289.00 ▼-2.00 ▼-0.09%
21-06-25 2,291.00 ▲61.00 ▲2.74%
21-06-24 2,230.00 ▲28.00 ▲1.27%
21-06-23 2,202.00 ▲3.00 ▲0.14%
21-06-22 2,199.00 ▲60.00 ▲2.81%
21-06-21 2,139.00 ▼-30.00 ▼-1.38%
21-06-18 2,169.00 ▼-61.00 ▼-2.74%
21-06-17 2,230.00 ▲9.00 ▲0.41%
21-06-16 2,221.00 ▼-22.00 ▼-0.98%
21-06-15 2,243.00 ▼-16.00 ▼-0.71%
21-06-14 2,259.00 ▲1.00 ▲0.04%
21-06-11 2,258.00 ▼-35.00 ▼-1.53%
21-06-10 2,293.00 ▲14.00 ▲0.61%
21-06-09 2,279.00 ▲13.00 ▲0.57%
21-06-08 2,266.00 ▼-2.00 ▼-0.09%
21-06-07 2,268.00 ▼-25.00 ▼-1.09%
21-06-04 2,293.00 ▼-6.00 ▼-0.26%
21-06-03 2,299.00 ▼-6.00 ▼-0.26%
21-06-02 2,305.00 -0.00 -0%
21-06-01 2,305.00 ▼-15.00 ▼-0.65%
21-05-31 2,320.00 ▼-40.00 ▼-1.69%
21-05-28 2,360.00 ▲91.00 ▲4.01%
21-05-27 2,269.00 ▼-12.00 ▼-0.53%
21-05-26 2,281.00 ▼-2.00 ▼-0.09%
21-05-25 2,283.00 ▲15.00 ▲0.66%
21-05-24 2,268.00 ▲12.00 ▲0.53%
21-05-21 2,256.00 ▼-23.00 ▼-1.01%
21-05-20 2,279.00 ▼-61.00 ▼-2.61%
21-05-19 2,340.00 ▲27.00 ▲1.17%
21-05-18 2,313.00 ▲34.00 ▲1.49%
21-05-17 2,279.00 ▼-243.00 ▼-9.64%
21-05-14 2,522.00 ▼-61.00 ▼-2.36%
21-05-13 2,583.00 ▼-33.00 ▼-1.26%
21-05-12 2,616.00 ▼-73.00 ▼-2.71%
21-05-11 2,689.00 ▼-45.00 ▼-1.65%
21-05-10 2,734.00 ▲83.00 ▲3.13%
21-05-07 2,651.00 ▲85.00 ▲3.31%
21-05-06 2,566.00 ▲113.00 ▲4.61%
21-04-30 2,453.00 ▲14.00 ▲0.57%
21-04-28 2,439.00 ▼-26.00 ▼-1.05%
21-04-27 2,465.00 ▲33.00 ▲1.36%
21-04-26 2,432.00 ▲23.00 ▲0.95%
21-04-23 2,409.00 ▼-19.00 ▼-0.78%
21-04-22 2,428.00 ▲32.00 ▲1.34%
21-04-21 2,396.00 ▼-80.00 ▼-3.23%
21-04-20 2,476.00 ▼-48.00 ▼-1.9%
21-04-19 2,524.00 ▼-1.00 ▼-0.04%
21-04-16 2,525.00 ▲6.00 ▲0.24%
21-04-15 2,519.00 ▲1.00 ▲0.04%
21-04-14 2,518.00 ▼-38.00 ▼-1.49%
21-04-13 2,556.00 ▲14.00 ▲0.55%
21-04-12 2,542.00 ▼-13.00 ▼-0.51%
21-04-09 2,555.00 ▼-32.00 ▼-1.24%
21-04-08 2,587.00 ▼-47.00 ▼-1.78%
21-04-07 2,634.00 ▲72.00 ▲2.81%
21-04-06 2,562.00 ▼-18.00 ▼-0.7%
21-04-05 2,580.00 ▲29.00 ▲1.14%
21-04-02 2,551.00 ▼-5.00 ▼-0.2%
21-04-01 2,556.00 ▼-28.00 ▼-1.08%
21-03-31 2,584.00 ▼-40.00 ▼-1.52%
21-03-30 2,624.00 ▼-5.00 ▼-0.19%
21-03-29 2,629.00 ▲31.00 ▲1.19%
21-03-26 2,598.00 ▲67.00 ▲2.65%
21-03-25 2,531.00 ▲97.00 ▲3.99%
21-03-24 2,434.00 ▼-84.00 ▼-3.34%
21-03-23 2,518.00 ▼-51.00 ▼-1.99%
21-03-22 2,569.00 -0.00 -0%
21-03-19 2,569.00 ▲7.00 ▲0.27%
21-03-18 2,562.00 ▲31.00 ▲1.22%
21-03-17 2,531.00 ▼-27.00 ▼-1.06%
21-03-16 2,558.00 ▼-32.00 ▼-1.24%
21-03-15 2,590.00 ▲39.00 ▲1.53%
21-03-12 2,551.00 ▲20.00 ▲0.79%
21-03-11 2,531.00 ▲43.00 ▲1.73%
21-03-10 2,488.00 ▼-19.00 ▼-0.76%
21-03-09 2,507.00 ▲9.00 ▲0.36%
21-03-08 2,498.00 ▲24.00 ▲0.97%
21-03-05 2,474.00 ▼-27.00 ▼-1.08%
21-03-04 2,501.00 ▼-54.00 ▼-2.11%
21-03-03 2,555.00 ▲77.00 ▲3.11%
21-03-02 2,478.00 ▼-56.00 ▼-2.21%
21-03-01 2,534.00 ▲31.00 ▲1.24%
21-02-26 2,503.00 ▼-96.00 ▼-3.69%
21-02-25 2,599.00 ▲59.00 ▲2.32%
21-02-24 2,540.00 ▼-58.00 ▼-2.23%
21-02-22 2,598.00 ▲102.00 ▲4.09%
21-02-19 2,496.00 ▼-53.00 ▼-2.08%
21-02-18 2,549.00 ▼-21.00 ▼-0.82%
21-02-17 2,570.00 ▲111.00 ▲4.51%
21-02-16 2,459.00 ▲61.00 ▲2.54%
21-02-15 2,398.00 ▼-9.00 ▼-0.37%
21-02-12 2,407.00 ▼-51.00 ▼-2.07%
21-02-10 2,458.00 ▼-71.00 ▼-2.81%
21-02-09 2,529.00 ▲3.00 ▲0.12%
21-02-08 2,526.00 ▲97.00 ▲3.99%
21-02-05 2,429.00 ▲21.00 ▲0.87%
21-02-04 2,408.00 ▲20.00 ▲0.84%
21-02-03 2,388.00 ▼-5.00 ▼-0.21%
21-02-02 2,393.00 ▲109.00 ▲4.77%
21-02-01 2,284.00 ▲66.00 ▲2.98%
21-01-29 2,218.00 ▼-53.00 ▼-2.33%
21-01-28 2,271.00 ▼-50.00 ▼-2.15%
21-01-27 2,321.00 ▼-33.00 ▼-1.4%
21-01-26 2,354.00 ▼-26.00 ▼-1.09%
21-01-25 2,380.00 ▲78.00 ▲3.39%
21-01-22 2,302.00 ▼-36.00 ▼-1.54%
21-01-21 2,338.00 ▲11.00 ▲0.47%
21-01-20 2,327.00 ▲14.00 ▲0.61%
21-01-19 2,313.00 ▼-7.00 ▼-0.3%
21-01-18 2,320.00 ▼-68.00 ▼-2.85%
21-01-15 2,388.00 ▼-8.00 ▼-0.33%
21-01-14 2,396.00 ▼-32.00 ▼-1.32%
21-01-13 2,428.00 ▲37.00 ▲1.55%
21-01-12 2,391.00 ▲12.00 ▲0.5%
21-01-08 2,379.00 ▲46.00 ▲1.97%
21-01-07 2,333.00 ▲102.00 ▲4.57%
21-01-06 2,231.00 ▲58.00 ▲2.67%
21-01-05 2,173.00 ▲33.00 ▲1.54%
21-01-04 2,140.00 ▼-30.00 ▼-1.38%
20-12-30 2,170.00 ▼-48.00 ▼-2.16%
20-12-29 2,218.00 ▲5.00 ▲0.23%
20-12-28 2,213.00 ▼-10.00 ▼-0.45%
20-12-25 2,223.00 ▼-31.00 ▼-1.38%
20-12-24 2,254.00 ▲69.00 ▲3.16%
20-12-23 2,185.00 ▼-71.00 ▼-3.15%
20-12-22 2,256.00 ▼-49.00 ▼-2.13%
20-12-21 2,305.00 ▲54.00 ▲2.4%
20-12-18 2,251.00 ▼-34.00 ▼-1.49%
20-12-17 2,285.00 ▲89.00 ▲4.05%
20-12-16 2,196.00 ▲76.00 ▲3.58%
20-12-15 2,120.00 ▲3.00 ▲0.14%
20-12-14 2,117.00 ▼-12.00 ▼-0.56%
20-12-11 2,129.00 ▲60.00 ▲2.9%
20-12-10 2,069.00 ▼-12.00 ▼-0.58%
20-12-09 2,081.00 ▲54.00 ▲2.66%
20-12-08 2,027.00 ▼-14.00 ▼-0.69%
20-12-07 2,041.00 ▼-10.00 ▼-0.49%
20-12-04 2,051.00 ▼-53.00 ▼-2.52%
20-12-03 2,104.00 ▲60.00 ▲2.94%
20-12-02 2,044.00 ▲19.00 ▲0.94%
20-12-01 2,025.00 ▲43.00 ▲2.17%
20-11-30 1,982.00 ▼-101.00 ▼-4.85%
20-11-27 2,083.00 ▲46.00 ▲2.26%
20-11-26 2,037.00 ▼-16.00 ▼-0.78%
20-11-25 2,053.00 ▲53.00 ▲2.65%
20-11-24 2,000.00 ▲23.00 ▲1.16%
20-11-20 1,977.00 ▼-1.00 ▼-0.05%
20-11-19 1,978.00 ▼-19.00 ▼-0.95%
20-11-18 1,997.00 ▼-62.00 ▼-3.01%
20-11-17 2,059.00 ▲29.00 ▲1.43%
20-11-16 2,030.00 ▲16.00 ▲0.79%
20-11-13 2,014.00 ▼-21.00 ▼-1.03%
20-11-12 2,035.00 ▼-43.00 ▼-2.07%
20-11-11 2,078.00 ▲42.00 ▲2.06%
20-11-10 2,036.00 ▲76.00 ▲3.88%
20-11-09 1,960.00 ▲26.00 ▲1.34%
20-11-06 1,934.00 ▲33.00 ▲1.74%
20-11-05 1,901.00 ▼-2.00 ▼-0.11%
20-11-04 1,903.00 ▼-64.00 ▼-3.25%
20-11-02 1,967.00 ▲58.00 ▲3.04%
20-10-30 1,909.00 ▼-28.00 ▼-1.45%
20-10-29 1,937.00 ▲14.00 ▲0.73%
20-10-28 1,923.00 ▼-44.00 ▼-2.24%
20-10-27 1,967.00 ▼-29.00 ▼-1.45%
20-10-26 1,996.00 ▲15.00 ▲0.76%
20-10-23 1,981.00 ▲30.00 ▲1.54%
20-10-22 1,951.00 ▼-4.00 ▼-0.2%
20-10-21 1,955.00 ▲75.00 ▲3.99%
20-10-20 1,880.00 ▼-43.00 ▼-2.24%
바로가기