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
2026/09/11 3,110 3,220 3,105 3,195 89,700
2026/09/10 3,120 3,155 3,085 3,150 51,700
2026/09/09 3,100 3,120 3,085 3,105 60,000
2026/09/08 3,150 3,165 3,085 3,090 58,000
2026/09/07 3,130 3,170 3,115 3,160 69,000
2026/09/04 3,135 3,140 3,095 3,110 54,600
2026/09/03 3,165 3,165 3,085 3,125 55,300
2026/09/02 3,120 3,145 3,090 3,120 104,200
2026/09/01 3,155 3,170 3,100 3,135 89,200
2026/08/31 3,070 3,185 3,065 3,175 269,100
2026/08/28 3,035 3,090 3,025 3,065 97,200
2026/08/27 3,050 3,065 3,030 3,045 72,100
2026/08/26 3,000 3,050 2,992 3,050 97,200
2026/08/25 2,985 3,010 2,968 2,992 87,400
2026/08/24 2,973 3,000 2,952 2,970 85,100
2026/08/21 2,867 2,976 2,867 2,971 120,500
2026/08/20 2,861 2,885 2,828 2,885 83,100
2026/08/19 2,875 2,887 2,847 2,861 103,000
2026/08/18 2,882 2,909 2,836 2,872 85,300
2026/08/17 2,875 2,881 2,843 2,859 111,500
2026/08/14 2,920 2,954 2,878 2,897 95,800
2026/08/13 2,950 2,954 2,904 2,917 79,300
2026/08/12 2,985 2,985 2,877 2,916 134,300
2026/08/10 2,934 2,987 2,900 2,961 125,900
2026/08/07 2,881 2,944 2,842 2,934 171,000
2026/08/06 2,802 2,857 2,796 2,846 133,700
2026/08/05 2,741 2,800 2,713 2,795 178,700
2026/08/04 2,692 2,756 2,658 2,727 158,400
2026/08/03 2,780 2,802 2,690 2,701 247,300
2026/07/31 2,667 2,808 2,612 2,771 371,100
2026/07/30 2,597 2,619 2,532 2,619 459,900
2026/07/29 2,656 2,673 2,611 2,645 90,300
2026/07/28 2,632 2,665 2,603 2,623 96,300
2026/07/27 2,618 2,653 2,611 2,632 90,200
2026/07/24 2,567 2,613 2,560 2,610 94,600
2026/07/23 2,590 2,624 2,559 2,587 122,100
2026/07/22 2,663 2,668 2,626 2,628 75,300
2026/07/21 2,676 2,695 2,650 2,669 121,000
2026/07/17 2,703 2,718 2,667 2,688 59,200
2026/07/16 2,716 2,734 2,691 2,691 69,600
2026/07/15 2,674 2,700 2,659 2,694 107,000
2026/07/14 2,690 2,732 2,675 2,695 83,000
2026/07/13 2,700 2,719 2,667 2,675 95,300
2026/07/10 2,743 2,744 2,681 2,696 116,600
2026/07/09 2,691 2,748 2,681 2,729 139,700
2026/07/08 2,665 2,748 2,664 2,734 250,200
2026/07/07 2,736 2,745 2,707 2,715 102,000
2026/07/06 2,700 2,724 2,690 2,724 43,100
2026/07/03 2,699 2,720 2,676 2,690 52,600
2026/07/02 2,658 2,710 2,638 2,662 73,800
2026/07/01 2,700 2,710 2,616 2,623 105,200
2026/06/30 2,680 2,715 2,654 2,699 112,600
2026/06/29 2,669 2,685 2,646 2,685 105,300
2026/06/26 2,622 2,689 2,603 2,689 126,500
2026/06/25 2,564 2,625 2,549 2,602 76,900
2026/06/24 2,528 2,578 2,509 2,568 71,200
2026/06/23 2,540 2,556 2,525 2,528 58,300
2026/06/22 2,527 2,551 2,505 2,540 63,100
2026/06/19 2,563 2,573 2,542 2,549 61,700
2026/06/18 2,538 2,579 2,532 2,556 61,100
2026/06/17 2,539 2,553 2,510 2,534 65,800
2026/06/16 2,579 2,586 2,532 2,534 67,700
2026/06/15 2,610 2,630 2,576 2,597 89,600
2026/06/12 2,571 2,639 2,571 2,609 120,700
2026/06/11 2,557 2,597 2,489 2,570 117,500
2026/06/10 2,505 2,555 2,486 2,540 98,800
2026/06/09 2,502 2,511 2,476 2,483 61,300
2026/06/08 2,485 2,518 2,454 2,490 78,200
2026/06/05 2,490 2,525 2,483 2,488 60,400
2026/06/04 2,501 2,503 2,470 2,478 70,000
2026/06/03 2,505 2,528 2,488 2,516 54,900
2026/06/02 2,510 2,534 2,428 2,468 112,800
2026/06/01 2,603 2,613 2,547 2,550 107,000
2026/05/29 2,650 2,660 2,623 2,623 56,600
2026/05/28 2,601 2,638 2,586 2,613 59,100
2026/05/27 2,642 2,669 2,598 2,601 76,500
2026/05/26 2,603 2,673 2,568 2,642 105,800
2026/05/25 2,616 2,626 2,586 2,623 65,300
2026/05/22 2,587 2,617 2,579 2,600 66,600
2026/05/21 2,568 2,617 2,568 2,585 115,100
2026/05/20 2,504 2,547 2,492 2,547 90,000
2026/05/19 2,563 2,564 2,521 2,523 61,400
2026/05/18 2,559 2,572 2,525 2,539 77,200
2026/05/15 2,542 2,570 2,525 2,559 82,600
2026/05/14 2,500 2,550 2,500 2,533 76,400
2026/05/13 2,475 2,515 2,470 2,515 85,000
2026/05/12 2,502 2,515 2,461 2,481 71,700
2026/05/11 2,500 2,535 2,481 2,502 132,900
2026/05/08 2,539 2,561 2,482 2,521 159,900
2026/05/07 2,573 2,590 2,454 2,491 253,400
2026/05/01 2,456 2,580 2,430 2,547 383,500
2026/04/30 2,387 2,401 2,321 2,334 121,100
2026/04/28 2,370 2,437 2,363 2,437 120,500
2026/04/27 2,364 2,394 2,353 2,367 107,000
2026/04/24 2,393 2,405 2,360 2,368 72,100
2026/04/23 2,429 2,440 2,388 2,395 96,700
2026/04/22 2,479 2,489 2,445 2,457 61,700
2026/04/21 2,502 2,502 2,462 2,479 62,400
2026/04/20 2,507 2,507 2,485 2,489 59,200
2026/04/17 2,487 2,500 2,484 2,489 34,300
2026/04/16 2,486 2,505 2,474 2,476 39,600
2026/04/15 2,515 2,515 2,470 2,486 74,700
2026/04/14 2,463 2,488 2,458 2,481 52,400
2026/04/13 2,463 2,478 2,452 2,456 41,900
2026/04/10 2,484 2,487 2,450 2,463 50,400
2026/04/09 2,462 2,483 2,456 2,466 54,200
2026/04/08 2,499 2,499 2,458 2,469 63,700
2026/04/07 2,484 2,487 2,440 2,472 70,600
2026/04/06 2,438 2,460 2,436 2,454 33,000
2026/04/03 2,400 2,441 2,400 2,438 44,600
2026/03/27 2,403 2,420 2,384 2,410 136,800
2026/03/26 2,478 2,479 2,351 2,373 143,200
2026/03/25 2,455 2,499 2,455 2,489 136,900
2026/03/24 2,405 2,445 2,392 2,434 138,900
2026/03/23 2,301 2,366 2,301 2,355 138,600
2026/03/19 2,308 2,355 2,307 2,344 101,900
2026/03/18 2,304 2,355 2,302 2,355 72,000
2026/03/17 2,322 2,334 2,307 2,316 60,000
2026/03/16 2,314 2,328 2,302 2,313 68,700
2026/03/13 2,280 2,337 2,280 2,314 94,500
2026/03/12 2,288 2,304 2,279 2,290 73,500
2026/03/11 2,342 2,352 2,319 2,329 80,900
2026/03/10 2,303 2,308 2,268 2,296 69,000
2026/03/09 2,258 2,273 2,226 2,253 110,200
2026/03/06 2,263 2,316 2,261 2,308 56,900
2026/03/05 2,317 2,342 2,276 2,295 114,300
2026/03/04 2,260 2,281 2,234 2,267 129,200
2026/03/03 2,352 2,367 2,315 2,315 103,100
2026/03/02 2,402 2,404 2,353 2,375 115,600
2026/02/27 2,375 2,453 2,373 2,452 179,100
2026/02/26 2,350 2,356 2,325 2,346 61,700
2026/02/25 2,340 2,343 2,306 2,325 58,100
2026/02/24 2,297 2,341 2,281 2,333 76,000
2026/02/20 2,340 2,340 2,257 2,277 82,500
2026/02/19 2,350 2,370 2,333 2,346 107,600
2026/02/18 2,390 2,399 2,284 2,336 195,500
2026/02/17 2,328 2,393 2,302 2,380 291,700
2026/02/16 2,231 2,327 2,210 2,278 308,300
2026/02/13 2,301 2,301 2,161 2,181 333,600
2026/02/12 2,420 2,428 2,400 2,401 126,500
2026/02/10 2,391 2,418 2,375 2,395 123,700
2026/02/09 2,382 2,408 2,364 2,400 137,500
2026/02/06 2,305 2,347 2,303 2,332 64,900
2026/02/05 2,333 2,351 2,325 2,331 77,100
2026/02/04 2,356 2,365 2,326 2,326 99,800
2026/02/03 2,313 2,360 2,313 2,352 87,400
2026/02/02 2,285 2,333 2,285 2,310 178,400
2026/01/30 2,274 2,311 2,266 2,290 172,000
2026/01/29 2,246 2,276 2,217 2,276 58,700
2026/01/28 2,245 2,274 2,245 2,265 66,100
2026/01/27 2,270 2,294 2,250 2,280 104,100
2026/01/26 2,300 2,310 2,246 2,270 89,100
2026/01/23 2,337 2,358 2,337 2,350 64,100
2026/01/22 2,285 2,345 2,285 2,329 64,800
2026/01/21 2,280 2,300 2,276 2,287 32,300
2026/01/20 2,280 2,319 2,277 2,306 51,600
2026/01/19 2,300 2,303 2,262 2,292 28,400
2026/01/16 2,307 2,345 2,288 2,309 83,400
2026/01/15 2,265 2,318 2,245 2,288 88,300
2026/01/14 2,228 2,270 2,228 2,267 50,300
2026/01/13 2,256 2,273 2,239 2,253 82,500
2026/01/09 2,233 2,246 2,228 2,228 46,300
2026/01/08 2,185 2,224 2,185 2,220 70,900
2026/01/07 2,189 2,209 2,160 2,175 98,500
2026/01/06 2,176 2,203 2,166 2,202 111,800
2026/01/05 2,177 2,186 2,142 2,145 107,800
2025/12/30 2,210 2,217 2,170 2,177 103,700
2025/12/29 2,188 2,215 2,184 2,195 100,500
2025/12/26 2,230 2,242 2,216 2,224 46,600
2025/12/25 2,201 2,225 2,201 2,221 38,900
2025/12/24 2,200 2,207 2,187 2,201 44,400
2025/12/23 2,196 2,206 2,187 2,197 102,000
2025/12/22 2,200 2,223 2,181 2,187 95,000
2025/12/19 2,145 2,186 2,142 2,178 54,600
2025/12/18 2,151 2,160 2,141 2,144 34,900
2025/12/17 2,160 2,160 2,130 2,136 39,800
2025/12/16 2,205 2,205 2,154 2,154 54,700
2025/12/15 2,224 2,224 2,189 2,204 58,000
2025/12/12 2,200 2,220 2,190 2,219 94,900
2025/12/11 2,172 2,186 2,148 2,160 124,000
2025/12/10 2,158 2,170 2,135 2,146 47,400
2025/12/09 2,175 2,183 2,140 2,154 83,500
2025/12/08 2,150 2,184 2,150 2,180 67,400
2025/12/05 2,105 2,144 2,105 2,135 80,300
2025/12/04 2,066 2,133 2,066 2,121 75,300
2025/12/03 2,100 2,101 2,054 2,054 93,200
2025/12/02 2,143 2,143 2,115 2,115 40,300
2025/12/01 2,154 2,179 2,143 2,143 70,100
2025/11/28 2,122 2,150 2,118 2,150 106,600
2025/11/27 2,111 2,129 2,101 2,118 111,300
2025/11/26 2,091 2,106 2,085 2,105 107,200
2025/11/25 2,129 2,136 2,080 2,081 104,400
2025/11/21 2,061 2,134 2,050 2,127 168,600
2025/11/20 2,029 2,031 2,006 2,029 102,700
2025/11/19 2,033 2,043 2,007 2,011 93,000
2025/11/18 2,081 2,081 2,032 2,034 75,700
2025/11/17 2,132 2,138 2,087 2,087 58,000
2025/11/14 2,150 2,153 2,135 2,138 48,600
2025/11/13 2,178 2,178 2,144 2,150 35,800
2025/11/12 2,200 2,200 2,149 2,165 60,700

このページの先頭へ