マーチン・マリエッタ・マテリアルズ (MLM)

MLM
🏛️ アメリカ →
621.25
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 616.97 622.09 613.72 621.25 0.3M
2025-09-26 611.80 617.72 606.78 613.74 0.3M
2025-09-25 603.13 610.85 600.00 608.06 0.3M
2025-09-24 614.48 618.58 604.37 606.80 0.4M
2025-09-23 620.42 627.27 613.85 615.39 0.3M
2025-09-22 618.01 624.11 615.15 619.83 0.3M
2025-09-19 621.98 622.37 616.16 618.57 0.6M
2025-09-18 607.63 625.69 607.45 620.40 0.3M
2025-09-17 609.76 624.61 608.20 609.69 0.5M
2025-09-16 611.53 614.05 606.18 609.76 0.3M
2025-09-15 616.94 618.68 610.27 611.08 0.3M
2025-09-12 627.66 629.44 615.60 615.86 0.3M
2025-09-11 618.69 632.26 613.26 631.12 0.3M
2025-09-10 613.65 622.46 613.15 616.73 0.3M
2025-09-09 622.42 622.60 609.50 614.22 0.4M
2025-09-08 620.95 627.68 618.50 627.09 0.3M
2025-09-05 621.68 623.83 616.12 622.64 0.3M
2025-09-04 615.26 620.16 608.89 618.97 0.4M
2025-09-03 616.38 616.38 605.71 611.20 0.4M
2025-09-02 609.98 618.04 608.70 616.38 0.6M
2025-08-29 613.71 616.60 609.55 616.40 0.4M
2025-08-28 617.97 617.97 608.90 612.29 0.3M
2025-08-27 615.00 621.36 614.81 616.64 0.4M
2025-08-26 604.47 617.74 604.13 617.04 0.8M
2025-08-25 604.30 609.86 604.06 604.50 0.3M
2025-08-22 603.49 615.71 602.58 607.89 0.4M
2025-08-21 598.17 602.47 596.92 600.74 0.3M
2025-08-20 606.45 608.25 595.77 600.60 0.4M
2025-08-19 604.95 608.23 602.87 607.76 0.4M
2025-08-18 609.70 611.18 601.61 602.83 0.3M
2025-08-15 616.02 616.02 607.85 609.58 0.3M
2025-08-14 615.63 617.63 608.61 612.50 0.4M
2025-08-13 618.99 620.81 609.76 620.08 0.4M
2025-08-12 600.46 617.40 598.81 615.43 0.5M
2025-08-11 610.89 610.89 598.47 599.93 0.5M
2025-08-08 602.56 615.59 601.17 610.92 0.5M
2025-08-07 602.22 610.97 590.35 600.30 0.8M
2025-08-06 607.50 608.00 597.16 598.04 0.6M
2025-08-05 600.44 609.39 598.37 607.50 0.5M
2025-08-04 594.78 613.23 594.78 602.32 0.7M
2025-08-01 572.40 577.90 561.51 577.86 0.4M
2025-07-31 563.62 576.28 560.89 574.88 0.6M
2025-07-30 580.00 582.13 572.69 575.32 0.4M
2025-07-29 579.88 582.20 575.90 579.92 0.2M
2025-07-28 585.02 585.02 572.67 575.88 0.3M
2025-07-25 582.01 586.98 580.06 585.73 0.2M
2025-07-24 574.75 583.44 573.56 581.44 0.3M
2025-07-23 574.45 577.37 569.95 574.75 0.3M
2025-07-22 565.84 572.02 560.13 570.98 0.3M
2025-07-21 568.07 568.66 562.92 563.26 0.3M
2025-07-18 554.56 565.48 551.97 565.03 0.4M
2025-07-17 546.36 553.31 543.19 553.09 0.3M
2025-07-16 546.25 547.54 532.88 546.36 0.5M
2025-07-15 566.23 568.69 548.25 548.42 0.4M
2025-07-14 563.29 566.55 558.43 564.82 0.4M
2025-07-11 559.49 563.23 551.77 562.00 0.3M
2025-07-10 567.02 571.10 562.91 564.38 0.3M
2025-07-09 559.60 567.12 555.30 567.02 0.3M
2025-07-08 555.99 561.55 553.02 559.09 0.2M
2025-07-07 558.44 561.99 555.82 556.29 0.4M
2025-07-03 558.49 560.34 554.50 557.89 0.3M
2025-07-02 558.00 560.82 553.39 558.67 0.3M
2025-07-01 548.00 560.70 540.41 557.68 0.5M
2025-06-30 548.60 554.71 546.53 548.96 0.4M
2025-06-27 542.39 550.85 539.89 550.05 0.4M
2025-06-26 536.11 545.44 532.81 540.66 0.4M
2025-06-25 551.54 551.55 534.06 534.42 0.5M
2025-06-24 551.62 555.44 549.46 552.37 0.5M
2025-06-23 539.24 552.65 536.55 551.96 0.4M
2025-06-20 541.55 543.64 534.37 538.22 1.0M
2025-06-18 537.69 546.01 536.54 538.79 0.4M
2025-06-17 540.38 545.43 539.89 541.39 0.3M
2025-06-16 540.41 546.80 540.20 542.79 0.3M
2025-06-13 548.47 549.41 540.30 542.47 0.2M
2025-06-12 544.01 553.92 541.00 552.64 0.2M
2025-06-11 555.11 557.09 543.93 545.85 0.4M
2025-06-10 555.00 558.55 550.69 554.33 0.3M
2025-06-09 554.78 557.84 549.42 554.48 0.3M
2025-06-06 554.10 554.88 547.90 551.32 0.3M
2025-06-05 551.41 552.01 544.52 550.04 0.3M
2025-06-04 547.38 552.16 544.40 549.57 0.4M
2025-06-03 543.07 546.26 535.67 545.54 0.4M
2025-06-02 542.86 542.86 533.80 541.61 0.4M
2025-05-30 546.59 552.99 538.51 547.55 0.7M
2025-05-29 551.87 552.94 544.19 548.48 0.7M
2025-05-28 567.49 568.98 548.81 550.53 0.6M
2025-05-27 569.18 569.81 561.58 567.49 0.5M
2025-05-23 558.20 564.58 556.72 561.72 0.4M
2025-05-22 559.48 566.59 556.27 564.69 0.5M
2025-05-21 558.22 563.82 556.77 560.04 0.6M
2025-05-20 562.50 565.41 560.22 563.62 0.3M
2025-05-19 557.13 569.34 556.86 568.19 0.4M
2025-05-16 555.42 565.31 555.42 564.08 0.4M
2025-05-15 540.74 553.41 540.74 552.86 0.4M
2025-05-14 544.56 544.56 536.15 541.02 0.4M
2025-05-13 556.10 557.02 542.45 543.89 0.4M
2025-05-12 556.26 556.41 548.08 553.06 0.4M
2025-05-09 542.14 543.95 537.30 541.85 0.3M
2025-05-08 539.04 546.73 536.71 541.56 0.4M
2025-05-07 537.49 543.70 533.20 534.46 0.4M
2025-05-06 533.58 542.59 530.86 535.00 0.3M
2025-05-05 535.80 546.05 533.69 542.19 0.5M
2025-05-02 530.13 539.76 527.73 535.80 0.4M
2025-05-01 527.99 536.12 522.86 522.88 0.5M
2025-04-30 496.06 525.99 490.31 523.98 0.9M
2025-04-29 503.57 508.80 495.98 504.86 0.5M
2025-04-28 504.00 505.97 497.06 502.90 0.4M
2025-04-25 506.90 509.50 502.62 504.44 0.3M
2025-04-24 497.74 511.08 495.82 509.25 0.3M
2025-04-23 500.10 507.22 495.91 498.34 0.3M
2025-04-22 494.66 494.66 484.97 491.00 0.7M
2025-04-21 491.14 491.28 478.86 485.07 0.4M
2025-04-17 489.82 498.69 488.27 494.24 0.3M
2025-04-16 494.40 498.64 485.15 491.07 0.3M
2025-04-15 504.50 507.94 497.72 499.05 0.3M
2025-04-14 494.56 505.32 488.71 502.93 0.5M
2025-04-11 478.46 497.88 472.97 491.69 0.6M
2025-04-10 473.00 480.52 462.80 475.27 0.4M
2025-04-09 446.66 487.90 441.95 481.63 0.8M
2025-04-08 473.30 473.30 442.89 452.51 0.6M
2025-04-07 457.83 480.36 444.91 459.82 0.9M
2025-04-04 480.27 483.51 464.36 470.70 0.9M
2025-04-03 475.49 486.16 470.55 484.97 0.6M
2025-04-02 478.90 496.07 478.90 492.47 0.3M
2025-04-01 474.73 485.37 469.11 484.56 0.5M
2025-03-31 474.19 480.67 468.84 478.13 0.6M
2025-03-28 482.53 483.62 473.10 478.00 0.6M
2025-03-27 480.99 487.23 474.35 484.30 0.3M
2025-03-26 488.41 492.82 482.05 482.87 0.3M
2025-03-25 488.55 490.96 482.05 488.30 0.4M
2025-03-24 483.71 492.52 479.87 490.69 0.4M
2025-03-21 480.10 481.82 472.31 477.03 0.9M
2025-03-20 485.67 493.77 483.53 483.78 0.5M
2025-03-19 485.93 493.88 481.55 490.20 0.5M
2025-03-18 486.45 492.56 483.67 488.19 0.6M
2025-03-17 475.10 491.64 475.10 488.73 0.7M
2025-03-14 470.11 478.83 465.00 477.45 0.8M
2025-03-13 461.90 470.21 460.60 465.06 1.0M
2025-03-12 466.15 469.51 463.09 464.66 0.7M
2025-03-11 464.22 469.21 458.90 464.41 0.7M
2025-03-10 455.59 469.89 454.78 468.13 1.4M
2025-03-07 473.17 474.15 448.50 460.39 1.0M
2025-03-06 475.61 481.36 472.35 475.91 0.9M
2025-03-05 468.17 478.70 466.23 477.63 0.9M
2025-03-04 465.96 470.63 451.09 461.92 1.1M
2025-03-03 486.45 490.00 467.99 469.80 0.6M
2025-02-28 486.37 488.89 475.10 483.14 0.9M
2025-02-27 489.05 494.19 482.14 482.34 0.5M
2025-02-26 491.45 498.31 489.42 491.13 0.8M
2025-02-25 492.49 495.85 484.18 490.29 0.8M
2025-02-24 489.86 494.93 486.32 490.64 0.6M
2025-02-21 511.23 511.23 487.60 489.84 0.7M
2025-02-20 516.76 519.88 500.10 506.04 0.6M
2025-02-19 527.33 530.48 517.00 520.95 0.4M
2025-02-18 532.70 539.75 529.15 533.99 0.6M
2025-02-14 535.38 535.38 525.43 527.38 0.7M
2025-02-13 522.87 532.11 518.32 531.66 0.7M
2025-02-12 501.43 526.98 482.72 517.14 1.3M
2025-02-11 527.06 533.39 523.35 529.00 0.6M
2025-02-10 542.09 542.09 529.95 530.97 0.4M
2025-02-07 545.44 547.13 537.62 538.60 0.3M
2025-02-06 541.40 548.19 540.11 545.44 0.4M
2025-02-05 541.33 541.48 536.05 539.96 0.5M
2025-02-04 539.78 541.45 536.42 537.30 0.4M
2025-02-03 536.03 540.37 527.78 535.95 0.4M
2025-01-31 545.57 548.29 541.99 544.12 0.4M
2025-01-30 542.31 547.87 540.17 546.33 0.3M
2025-01-29 542.12 545.22 539.21 539.84 0.3M
2025-01-28 548.99 556.83 541.04 542.17 0.3M
2025-01-27 544.33 548.20 541.65 546.04 0.3M
2025-01-24 548.80 550.54 546.36 548.56 0.3M
2025-01-23 551.61 554.68 546.50 548.77 0.3M
2025-01-22 549.08 554.44 540.95 549.68 0.4M
2025-01-21 555.84 560.12 549.54 552.64 0.5M
2025-01-17 534.46 544.64 533.90 542.56 0.4M
2025-01-16 531.16 533.10 526.10 531.23 0.2M
2025-01-15 529.72 532.37 527.41 531.29 0.3M
2025-01-14 515.85 520.00 513.74 517.68 0.3M
2025-01-13 506.02 513.30 506.02 513.20 0.5M
2025-01-10 511.80 512.70 505.45 508.71 0.4M
2025-01-08 510.92 521.97 507.74 517.25 0.4M
2025-01-07 513.78 515.86 505.82 508.65 0.5M
2025-01-06 518.30 527.13 515.92 517.37 0.4M
2025-01-03 511.24 519.38 511.12 516.67 0.3M
2025-01-02 519.74 523.78 507.70 510.56 0.4M