日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三菱鉛筆(7976)の株価時系列情報

三菱鉛筆(7976)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 2,503 2,538 2,487 2,530 68,400
2024/04/23 2,479 2,504 2,463 2,502 61,800
2024/04/22 2,509 2,513 2,459 2,477 47,200
2024/04/19 2,513 2,523 2,416 2,459 72,500
2024/04/18 2,461 2,532 2,461 2,532 38,100
2024/04/17 2,498 2,506 2,451 2,489 70,300
2024/04/16 2,564 2,564 2,466 2,501 77,000
2024/04/15 2,550 2,568 2,522 2,564 91,700
2024/04/12 2,506 2,561 2,502 2,557 71,200
2024/04/11 2,527 2,547 2,501 2,515 60,300
2024/04/10 2,525 2,580 2,523 2,555 105,800
2024/04/09 2,468 2,506 2,468 2,501 46,500
2024/04/08 2,469 2,486 2,416 2,468 108,400
2024/04/05 2,401 2,448 2,390 2,435 82,700
2024/04/04 2,393 2,433 2,380 2,406 126,500
2024/04/03 2,429 2,439 2,388 2,407 58,500
2024/04/02 2,501 2,501 2,375 2,395 87,900
2024/04/01 2,569 2,569 2,468 2,475 56,200
2024/03/29 2,528 2,569 2,489 2,553 92,800
2024/03/28 2,579 2,579 2,511 2,527 70,500
2024/03/27 2,520 2,592 2,519 2,582 133,000
2024/03/26 2,510 2,519 2,487 2,493 43,000
2024/03/25 2,540 2,587 2,520 2,520 115,800
2024/03/22 2,505 2,544 2,503 2,523 94,900
2024/03/21 2,511 2,511 2,476 2,505 100,200
2024/03/19 2,467 2,513 2,467 2,503 117,000
2024/03/18 2,449 2,481 2,439 2,470 118,700
2024/03/15 2,394 2,445 2,387 2,444 77,800
2024/03/14 2,370 2,426 2,370 2,410 77,100
2024/03/13 2,449 2,463 2,381 2,381 50,400
2024/03/12 2,382 2,440 2,369 2,430 46,900
2024/03/11 2,421 2,451 2,374 2,417 155,000
2024/03/08 2,435 2,494 2,415 2,471 97,800
2024/03/07 2,537 2,555 2,445 2,475 119,600
2024/03/06 2,455 2,528 2,438 2,511 222,100
2024/03/05 2,400 2,492 2,366 2,479 233,200
2024/03/04 2,414 2,445 2,365 2,382 165,500
2024/03/01 2,384 2,415 2,341 2,414 231,900
2024/02/29 2,419 2,450 2,330 2,375 441,400
2024/02/28 2,367 2,377 2,307 2,326 176,100
2024/02/27 2,399 2,410 2,371 2,390 129,500
2024/02/26 2,400 2,429 2,385 2,392 173,100
2024/02/22 2,427 2,455 2,375 2,391 234,300
2024/02/21 2,452 2,485 2,411 2,427 228,700
2024/02/20 2,490 2,519 2,439 2,439 389,400
2024/02/19 2,376 2,550 2,200 2,474 1,378,000
2024/02/16 2,060 2,095 2,031 2,084 323,200
2024/02/15 1,965 2,001 1,946 1,994 152,200
2024/02/14 1,934 1,955 1,925 1,951 71,100
2024/02/13 1,950 1,951 1,933 1,935 80,100
2024/02/09 1,960 1,967 1,939 1,939 35,300
2024/02/08 1,975 1,984 1,946 1,971 53,500
2024/02/07 1,973 1,985 1,964 1,971 35,800
2024/02/06 1,998 2,008 1,974 1,978 32,600
2024/02/05 2,005 2,008 1,987 1,998 25,300
2024/02/02 1,981 1,999 1,973 1,984 26,600
2024/02/01 1,989 2,000 1,963 1,981 49,300
2024/01/31 2,001 2,012 1,983 2,012 31,500
2024/01/30 2,022 2,034 2,002 2,006 38,400
2024/01/29 2,012 2,030 2,002 2,019 25,800
2024/01/26 2,065 2,086 2,011 2,013 50,200
2024/01/25 2,061 2,073 2,050 2,065 38,900
2024/01/24 2,060 2,090 2,043 2,061 53,800
2024/01/23 2,014 2,061 2,014 2,044 46,500
2024/01/22 1,994 2,014 1,990 2,006 42,100
2024/01/19 2,053 2,053 1,988 1,994 58,900
2024/01/18 2,051 2,079 2,051 2,056 29,300
2024/01/17 2,094 2,094 2,061 2,064 40,800
2024/01/16 2,120 2,124 2,065 2,067 23,400
2024/01/15 2,086 2,119 2,075 2,109 34,500
2024/01/12 2,099 2,100 2,071 2,084 37,700
2024/01/11 2,094 2,098 2,053 2,063 39,800
2024/01/10 2,042 2,075 2,042 2,074 56,300
2024/01/09 2,050 2,075 2,050 2,064 29,600
2024/01/05 2,060 2,075 2,012 2,033 50,000
2024/01/04 2,066 2,072 2,031 2,058 43,300
2023/12/29 2,090 2,102 2,076 2,086 53,600
2023/12/28 2,046 2,084 2,035 2,082 43,300
2023/12/27 2,097 2,098 2,035 2,067 101,400
2023/12/26 2,109 2,142 2,069 2,090 80,100
2023/12/25 2,154 2,161 2,106 2,109 63,700
2023/12/22 2,120 2,139 2,114 2,128 55,800
2023/12/21 2,083 2,115 2,063 2,106 68,100
2023/12/20 2,077 2,093 2,065 2,083 48,300
2023/12/19 2,033 2,055 2,015 2,055 65,300
2023/12/18 2,015 2,032 1,997 2,022 40,100
2023/12/15 2,018 2,040 1,997 2,026 104,300
2023/12/14 1,986 2,031 1,986 2,018 95,700
2023/12/13 1,955 1,989 1,955 1,984 41,500
2023/12/12 1,950 1,963 1,943 1,949 35,400
2023/12/11 1,968 1,968 1,925 1,947 55,800
2023/12/08 1,922 1,938 1,899 1,907 65,400
2023/12/07 1,937 1,959 1,924 1,947 48,900
2023/12/06 1,915 1,944 1,914 1,937 40,900
2023/12/05 1,945 1,950 1,908 1,909 68,400
2023/12/04 1,924 1,947 1,912 1,945 30,800
2023/12/01 1,898 1,935 1,898 1,921 41,300
2023/11/30 1,894 1,902 1,876 1,888 62,000
2023/11/29 1,907 1,936 1,895 1,902 38,800
2023/11/28 1,909 1,940 1,893 1,927 51,000
2023/11/27 1,953 1,958 1,896 1,903 120,100
2023/11/24 1,985 2,009 1,945 1,953 63,600
2023/11/22 1,910 1,971 1,910 1,971 65,300
2023/11/21 1,897 1,927 1,873 1,900 63,900
2023/11/20 1,854 1,931 1,854 1,915 129,100
2023/11/17 1,811 1,853 1,811 1,852 36,000
2023/11/16 1,825 1,841 1,816 1,821 27,800
2023/11/15 1,838 1,853 1,822 1,834 98,500
2023/11/14 1,835 1,845 1,808 1,828 60,500
2023/11/13 1,830 1,835 1,821 1,830 54,000
2023/11/10 1,827 1,840 1,818 1,834 33,800
2023/11/09 1,852 1,864 1,823 1,845 65,700
2023/11/08 1,836 1,865 1,824 1,859 101,700
2023/11/07 1,852 1,865 1,824 1,827 63,000
2023/11/06 1,902 1,902 1,864 1,868 83,600
2023/11/02 1,900 1,924 1,883 1,895 75,000
2023/11/01 1,875 1,906 1,857 1,898 91,600
2023/10/31 1,876 1,876 1,833 1,854 123,300
2023/10/30 1,920 1,920 1,850 1,875 169,600
2023/10/27 1,900 1,956 1,855 1,950 281,000
2023/10/26 1,853 1,864 1,813 1,823 99,600
2023/10/25 1,818 1,839 1,815 1,819 92,000
2023/10/24 1,863 1,863 1,774 1,814 70,800
2023/10/23 1,853 1,873 1,849 1,861 74,400
2023/10/20 1,865 1,870 1,845 1,853 28,200
2023/10/19 1,844 1,871 1,844 1,865 24,800
2023/10/18 1,865 1,865 1,841 1,853 31,800
2023/10/17 1,835 1,859 1,831 1,855 35,400
2023/10/16 1,822 1,837 1,808 1,834 61,100
2023/10/13 1,871 1,878 1,831 1,838 66,900
2023/10/12 1,906 1,906 1,876 1,892 35,200
2023/10/11 1,907 1,913 1,886 1,890 77,600
2023/10/10 1,930 1,937 1,915 1,928 48,900
2023/10/06 1,894 1,935 1,894 1,922 33,100
2023/10/05 1,857 1,901 1,857 1,896 42,000
2023/10/04 1,883 1,894 1,867 1,875 62,800
2023/10/03 1,906 1,908 1,874 1,883 57,400
2023/10/02 1,915 1,943 1,914 1,919 61,000
2023/09/29 1,921 1,959 1,911 1,918 90,500
2023/09/28 1,921 1,973 1,917 1,945 84,600
2023/09/27 1,901 1,927 1,872 1,922 98,100
2023/09/26 1,933 1,936 1,913 1,917 54,300
2023/09/25 1,910 1,932 1,891 1,927 69,200
2023/09/22 1,916 1,938 1,903 1,924 55,100
2023/09/21 1,945 1,958 1,917 1,940 48,100
2023/09/20 1,979 1,979 1,947 1,950 86,200
2023/09/19 1,987 2,004 1,966 1,980 63,700
2023/09/15 1,927 1,984 1,926 1,972 162,500
2023/09/14 1,896 1,912 1,891 1,911 59,800
2023/09/13 1,912 1,912 1,885 1,886 36,000
2023/09/12 1,900 1,914 1,888 1,912 39,800
2023/09/11 1,899 1,903 1,866 1,895 63,100
2023/09/08 1,883 1,916 1,880 1,897 79,400
2023/09/07 1,921 1,927 1,886 1,890 60,200
2023/09/06 1,926 1,959 1,926 1,932 73,200
2023/09/05 1,920 1,924 1,906 1,924 47,700
2023/09/04 1,914 1,923 1,885 1,921 107,700
2023/09/01 1,934 1,944 1,891 1,895 81,200
2023/08/31 1,950 1,954 1,929 1,930 99,000
2023/08/30 1,950 1,964 1,931 1,952 62,500
2023/08/29 1,913 1,945 1,907 1,940 29,000
2023/08/28 1,915 1,932 1,893 1,903 75,700
2023/08/25 1,875 1,895 1,857 1,895 61,600
2023/08/24 1,875 1,909 1,858 1,896 60,600
2023/08/23 1,809 1,887 1,809 1,887 109,700
2023/08/22 1,808 1,827 1,797 1,816 43,700
2023/08/21 1,783 1,809 1,782 1,794 36,200
2023/08/18 1,795 1,802 1,772 1,781 63,600
2023/08/17 1,841 1,851 1,807 1,824 60,200
2023/08/16 1,849 1,868 1,837 1,841 51,100
2023/08/15 1,854 1,877 1,832 1,870 105,600
2023/08/14 1,938 1,938 1,885 1,894 58,500
2023/08/10 1,915 1,934 1,894 1,933 51,200
2023/08/09 1,914 1,918 1,882 1,908 68,100
2023/08/08 1,866 1,913 1,863 1,910 59,600
2023/08/07 1,835 1,866 1,827 1,865 72,800
2023/08/04 1,822 1,853 1,803 1,830 151,900
2023/08/03 1,817 1,838 1,800 1,821 78,000
2023/08/02 1,818 1,846 1,800 1,826 46,800
2023/08/01 1,870 1,881 1,826 1,835 105,800
2023/07/31 1,760 1,867 1,754 1,860 302,700
2023/07/28 1,701 1,763 1,701 1,735 269,400
2023/07/27 1,638 1,643 1,627 1,643 67,700
2023/07/26 1,656 1,673 1,640 1,644 82,900
2023/07/25 1,631 1,644 1,624 1,638 63,800
2023/07/24 1,620 1,637 1,615 1,623 45,700
2023/07/21 1,625 1,631 1,611 1,612 39,700
2023/07/20 1,643 1,656 1,628 1,629 53,900
2023/07/19 1,643 1,643 1,622 1,635 46,900
2023/07/18 1,626 1,645 1,624 1,624 42,400
2023/07/14 1,651 1,657 1,617 1,626 58,500
2023/07/13 1,645 1,655 1,636 1,637 47,700
2023/07/12 1,665 1,675 1,645 1,645 75,800
2023/07/11 1,690 1,696 1,661 1,665 50,300
2023/07/10 1,692 1,713 1,683 1,687 86,400
2023/07/07 1,680 1,701 1,670 1,686 37,300
2023/07/06 1,691 1,706 1,675 1,688 43,800
2023/07/05 1,730 1,758 1,695 1,697 86,100
2023/07/04 1,710 1,740 1,710 1,740 98,900
2023/07/03 1,694 1,722 1,694 1,717 68,700

このページの先頭へ