MPマテリアルズの株価時系列・推移
- 52週高値
- 76.80（2026/5/8）
- 52週安値
- 37.11（2026/10/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 39.26 | 40.34 | 38.49 | 39.57 | 5,316,203 | 39.57 |
| 2026/10/29 | 40.10 | 42.54 | 40.10 | 41.64 | 4,531,976 | 41.64 |
| 2026/10/28 | 40.92 | 41.36 | 39.69 | 41.06 | 4,170,525 | 41.06 |
| 2026/10/27 | 38.28 | 41.05 | 38.00 | 40.87 | 6,584,876 | 40.87 |
| 2026/10/26 | 38.29 | 38.47 | 37.30 | 37.47 | 5,407,159 | 37.47 |
| 2026/10/23 | 38.14 | 38.87 | 37.11 | 38.30 | 3,300,725 | 38.30 |
| 2026/10/22 | 38.01 | 38.96 | 37.57 | 38.56 | 6,022,067 | 38.56 |
| 2026/10/21 | 39.58 | 39.86 | 39.16 | 39.50 | 2,845,542 | 39.50 |
| 2026/10/20 | 38.31 | 40.16 | 37.94 | 39.05 | 3,736,190 | 39.05 |
| 2026/10/19 | 40.75 | 40.76 | 38.93 | 38.95 | 4,013,626 | 38.95 |
| 2026/10/16 | 41.30 | 42.52 | 39.88 | 40.17 | 5,613,179 | 40.17 |
| 2026/10/15 | 38.80 | 41.71 | 38.60 | 41.61 | 6,596,375 | 41.61 |
| 2026/10/14 | 41.40 | 41.88 | 39.05 | 39.95 | 10,079,142 | 39.95 |
| 2026/10/13 | 42.77 | 43.27 | 41.94 | 42.43 | 5,067,105 | 42.43 |
| 2026/10/12 | 45.65 | 45.96 | 43.17 | 43.36 | 7,526,678 | 43.36 |
| 2026/10/9 | 46.75 | 46.75 | 45.42 | 46.14 | 4,124,249 | 46.14 |
| 2026/10/8 | 45.37 | 46.75 | 45.28 | 46.14 | 5,470,404 | 46.14 |
| 2026/10/7 | 47.00 | 47.12 | 45.58 | 46.31 | 5,946,802 | 46.31 |
| 2026/10/6 | 47.40 | 48.65 | 47.25 | 48.53 | 4,322,576 | 48.53 |
| 2026/10/5 | 47.27 | 47.80 | 46.46 | 46.84 | 3,915,234 | 46.84 |
1〜20/250件
