MPマテリアルズの株価時系列・推移
- 52週高値
- 100.25（2025/10/14）
- 52週安値
- 37.81（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/19 | 56.90 | 57.81 | 56.15 | 56.68 | 4,313,280 | 56.68 |
| 2026/8/18 | 56.35 | 58.99 | 55.60 | 56.67 | 4,748,285 | 56.67 |
| 2026/8/17 | 58.01 | 58.70 | 56.14 | 58.51 | 5,738,989 | 58.51 |
| 2026/8/14 | 56.30 | 61.11 | 56.15 | 58.74 | 10,815,472 | 58.74 |
| 2026/8/13 | 53.68 | 56.02 | 53.25 | 55.66 | 6,325,024 | 55.66 |
| 2026/8/12 | 55.80 | 55.98 | 53.50 | 54.11 | 6,391,317 | 54.11 |
| 2026/8/11 | 54.67 | 55.43 | 52.90 | 55.24 | 6,154,510 | 55.24 |
| 2026/8/10 | 52.81 | 55.67 | 52.66 | 54.66 | 10,632,653 | 54.66 |
| 2026/8/7 | 50.68 | 53.47 | 48.17 | 51.11 | 12,391,812 | 51.11 |
| 2026/8/6 | 47.30 | 49.20 | 46.80 | 47.49 | 7,775,168 | 47.49 |
| 2026/8/5 | 48.78 | 49.19 | 47.22 | 47.91 | 7,445,789 | 47.91 |
| 2026/8/4 | 45.68 | 48.45 | 45.21 | 47.47 | 10,303,003 | 47.47 |
| 2026/8/3 | 41.03 | 44.38 | 40.65 | 43.84 | 5,601,456 | 43.84 |
| 2026/7/31 | 42.24 | 42.50 | 40.71 | 41.37 | 7,838,801 | 41.37 |
| 2026/7/30 | 39.26 | 41.77 | 38.75 | 41.66 | 7,180,990 | 41.66 |
| 2026/7/29 | 40.87 | 41.13 | 37.81 | 38.10 | 8,805,793 | 38.10 |
| 2026/7/28 | 42.21 | 42.68 | 39.91 | 41.28 | 7,091,138 | 41.28 |
| 2026/7/27 | 41.40 | 43.22 | 41.15 | 43.13 | 4,912,822 | 43.13 |
| 2026/7/24 | 44.44 | 44.70 | 41.12 | 41.30 | 7,534,403 | 41.30 |
| 2026/7/23 | 44.80 | 45.49 | 43.71 | 44.65 | 4,547,587 | 44.65 |
1〜20/250件
