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 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 51.10 | 51.74 | 50.33 | 50.51 | 4,878,121 | 50.51 |
| 2026/9/10 | 53.33 | 53.73 | 51.12 | 51.32 | 6,860,858 | 51.32 |
| 2026/9/9 | 55.11 | 56.33 | 54.21 | 54.30 | 3,862,831 | 54.30 |
| 2026/9/8 | 54.82 | 57.31 | 54.56 | 55.37 | 5,598,050 | 55.37 |
| 2026/9/4 | 56.57 | 58.52 | 54.20 | 54.53 | 7,041,377 | 54.53 |
| 2026/9/3 | 55.20 | 55.63 | 53.25 | 53.78 | 3,429,501 | 53.78 |
| 2026/9/2 | 53.71 | 55.20 | 53.50 | 54.70 | 3,254,391 | 54.70 |
| 2026/9/1 | 53.50 | 54.50 | 52.35 | 53.74 | 3,773,572 | 53.74 |
| 2026/8/31 | 56.13 | 56.13 | 54.28 | 54.75 | 4,208,376 | 54.75 |
| 2026/8/28 | 58.99 | 59.80 | 55.64 | 56.13 | 4,895,777 | 56.13 |
| 2026/8/27 | 59.50 | 59.52 | 57.27 | 59.03 | 4,384,871 | 59.03 |
| 2026/8/26 | 60.50 | 62.47 | 58.32 | 59.31 | 7,571,876 | 59.31 |
| 2026/8/25 | 57.18 | 60.34 | 55.58 | 60.17 | 5,261,094 | 60.17 |
| 2026/8/24 | 59.30 | 60.17 | 56.12 | 57.42 | 7,100,576 | 57.42 |
| 2026/8/21 | 56.69 | 60.59 | 55.85 | 60.05 | 8,419,974 | 60.05 |
| 2026/8/20 | 55.77 | 55.77 | 52.42 | 55.04 | 5,623,115 | 55.04 |
| 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 |
1〜20/250件
