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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 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 |
| 2026/10/2 | 47.00 | 47.39 | 46.15 | 46.97 | 4,397,416 | 46.97 |
| 2026/10/1 | 46.51 | 46.89 | 44.49 | 46.09 | 6,825,295 | 46.09 |
| 2026/9/30 | 45.95 | 48.67 | 45.91 | 47.29 | 6,064,875 | 47.29 |
| 2026/9/29 | 46.88 | 46.88 | 44.75 | 45.43 | 6,893,516 | 45.43 |
| 2026/9/28 | 47.68 | 47.83 | 46.31 | 46.45 | 5,285,890 | 46.45 |
| 2026/9/25 | 49.30 | 49.76 | 48.13 | 48.83 | 3,853,056 | 48.83 |
| 2026/9/24 | 48.37 | 49.89 | 47.60 | 49.30 | 4,662,753 | 49.30 |
| 2026/9/23 | 50.77 | 50.78 | 48.72 | 48.89 | 4,206,535 | 48.89 |
| 2026/9/22 | 50.68 | 51.34 | 48.67 | 51.04 | 5,607,928 | 51.04 |
| 2026/9/21 | 48.59 | 50.65 | 48.59 | 50.00 | 5,401,040 | 50.00 |
| 2026/9/18 | 49.99 | 50.20 | 47.26 | 47.26 | 9,802,591 | 47.26 |
| 2026/9/17 | 50.42 | 50.51 | 49.22 | 49.38 | 4,062,624 | 49.38 |
| 2026/9/16 | 49.56 | 49.70 | 47.88 | 48.99 | 3,774,848 | 48.99 |
| 2026/9/15 | 50.47 | 51.18 | 48.88 | 49.17 | 4,517,938 | 49.17 |
| 2026/9/14 | 49.77 | 51.74 | 49.51 | 50.68 | 4,137,281 | 50.68 |
1〜20/250件
