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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,042 | 2,051 | 2,015 | 2,018 | 167,600 |
| 2025/06/12 | 2,070 | 2,070 | 2,047 | 2,052 | 138,500 |
| 2025/06/11 | 2,076 | 2,085 | 2,071 | 2,079 | 103,700 |
| 2025/06/10 | 2,074 | 2,090 | 2,066 | 2,073 | 157,900 |
| 2025/06/09 | 2,049 | 2,072 | 2,039 | 2,072 | 115,900 |
| 2025/06/06 | 2,051 | 2,059 | 2,041 | 2,047 | 119,800 |
| 2025/06/05 | 2,059 | 2,067 | 2,049 | 2,062 | 137,100 |
| 2025/06/04 | 2,072 | 2,081 | 2,064 | 2,071 | 130,500 |
| 2025/06/03 | 2,085 | 2,085 | 2,054 | 2,055 | 131,300 |
| 2025/06/02 | 2,110 | 2,110 | 2,085 | 2,088 | 143,800 |
| 2025/05/30 | 2,100 | 2,117 | 2,085 | 2,112 | 174,500 |
| 2025/05/29 | 2,148 | 2,148 | 2,118 | 2,135 | 112,100 |
| 2025/05/28 | 2,166 | 2,173 | 2,124 | 2,130 | 129,100 |
| 2025/05/27 | 2,128 | 2,164 | 2,128 | 2,158 | 121,900 |
| 2025/05/26 | 2,121 | 2,136 | 2,112 | 2,119 | 112,300 |
| 2025/05/23 | 2,103 | 2,118 | 2,093 | 2,112 | 147,200 |
| 2025/05/22 | 2,130 | 2,150 | 2,109 | 2,110 | 170,400 |
| 2025/05/21 | 2,153 | 2,165 | 2,146 | 2,151 | 116,600 |
| 2025/05/20 | 2,181 | 2,184 | 2,142 | 2,146 | 235,400 |
| 2025/05/19 | 2,158 | 2,186 | 2,155 | 2,176 | 215,100 |
| 2025/05/16 | 2,163 | 2,166 | 2,132 | 2,155 | 186,500 |
| 2025/05/15 | 2,167 | 2,195 | 2,159 | 2,163 | 127,600 |
| 2025/05/14 | 2,178 | 2,193 | 2,151 | 2,185 | 156,200 |
| 2025/05/13 | 2,200 | 2,210 | 2,172 | 2,173 | 198,600 |
| 2025/05/12 | 2,188 | 2,204 | 2,165 | 2,184 | 171,700 |
| 2025/05/09 | 2,189 | 2,198 | 2,173 | 2,183 | 158,600 |
| 2025/05/08 | 2,210 | 2,227 | 2,177 | 2,185 | 217,700 |
| 2025/05/07 | 2,239 | 2,239 | 2,202 | 2,202 | 287,300 |
| 2025/05/02 | 2,233 | 2,272 | 2,216 | 2,241 | 260,300 |
| 2025/05/01 | 2,200 | 2,239 | 2,185 | 2,233 | 264,000 |
| 2025/04/30 | 2,265 | 2,270 | 2,184 | 2,217 | 619,200 |
| 2025/04/28 | 2,242 | 2,285 | 2,229 | 2,262 | 657,600 |
| 2025/04/25 | 2,542 | 2,557 | 2,490 | 2,490 | 137,500 |
| 2025/04/24 | 2,552 | 2,572 | 2,520 | 2,538 | 72,900 |
| 2025/04/23 | 2,550 | 2,561 | 2,531 | 2,546 | 62,400 |
| 2025/04/22 | 2,503 | 2,538 | 2,503 | 2,515 | 46,100 |
| 2025/04/21 | 2,501 | 2,509 | 2,477 | 2,502 | 63,000 |
| 2025/04/18 | 2,448 | 2,512 | 2,448 | 2,501 | 57,600 |
| 2025/04/17 | 2,436 | 2,451 | 2,420 | 2,428 | 53,700 |
| 2025/04/16 | 2,457 | 2,474 | 2,420 | 2,436 | 60,100 |
| 2025/04/15 | 2,437 | 2,485 | 2,431 | 2,453 | 122,400 |
| 2025/04/14 | 2,367 | 2,424 | 2,367 | 2,400 | 68,300 |
| 2025/04/11 | 2,349 | 2,349 | 2,271 | 2,345 | 64,700 |
| 2025/04/10 | 2,409 | 2,441 | 2,366 | 2,366 | 102,300 |
| 2025/04/09 | 2,250 | 2,279 | 2,215 | 2,259 | 92,800 |
| 2025/04/08 | 2,274 | 2,330 | 2,274 | 2,296 | 129,400 |
| 2025/04/07 | 2,226 | 2,236 | 2,150 | 2,150 | 177,400 |
| 2025/04/04 | 2,440 | 2,446 | 2,319 | 2,367 | 129,800 |
| 2025/04/03 | 2,481 | 2,503 | 2,462 | 2,489 | 88,200 |
| 2025/04/02 | 2,578 | 2,578 | 2,548 | 2,565 | 66,200 |
| 2025/04/01 | 2,546 | 2,596 | 2,546 | 2,578 | 73,200 |
| 2025/03/31 | 2,559 | 2,573 | 2,523 | 2,535 | 63,600 |
| 2025/03/28 | 2,612 | 2,633 | 2,576 | 2,588 | 49,300 |
| 2025/03/27 | 2,609 | 2,621 | 2,581 | 2,612 | 77,100 |
| 2025/03/26 | 2,651 | 2,651 | 2,613 | 2,627 | 72,600 |
| 2025/03/25 | 2,686 | 2,690 | 2,624 | 2,639 | 84,400 |
| 2025/03/24 | 2,669 | 2,678 | 2,641 | 2,668 | 61,200 |
| 2025/03/21 | 2,685 | 2,698 | 2,652 | 2,655 | 78,200 |
| 2025/03/19 | 2,649 | 2,707 | 2,635 | 2,692 | 100,100 |
| 2025/03/18 | 2,634 | 2,668 | 2,634 | 2,650 | 62,100 |
| 2025/03/17 | 2,546 | 2,645 | 2,546 | 2,628 | 80,600 |
| 2025/03/14 | 2,532 | 2,560 | 2,526 | 2,544 | 99,300 |
| 2025/03/13 | 2,542 | 2,580 | 2,532 | 2,532 | 69,000 |
| 2025/03/12 | 2,628 | 2,677 | 2,535 | 2,565 | 248,300 |
| 2025/03/11 | 2,561 | 2,633 | 2,561 | 2,615 | 277,200 |
| 2025/03/10 | 2,632 | 2,636 | 2,578 | 2,598 | 98,800 |
| 2025/03/07 | 2,575 | 2,649 | 2,556 | 2,646 | 157,200 |
| 2025/03/06 | 2,578 | 2,600 | 2,560 | 2,582 | 98,000 |
| 2025/03/05 | 2,546 | 2,598 | 2,546 | 2,560 | 192,000 |
| 2025/03/04 | 2,559 | 2,630 | 2,513 | 2,526 | 330,600 |
| 2025/03/03 | 2,532 | 2,569 | 2,506 | 2,547 | 138,300 |
| 2025/02/28 | 2,540 | 2,562 | 2,479 | 2,522 | 166,400 |
| 2025/02/27 | 2,557 | 2,587 | 2,555 | 2,559 | 78,200 |
| 2025/02/26 | 2,570 | 2,575 | 2,542 | 2,560 | 74,400 |
| 2025/02/25 | 2,624 | 2,631 | 2,575 | 2,589 | 81,600 |
| 2025/02/21 | 2,616 | 2,637 | 2,609 | 2,624 | 86,000 |
| 2025/02/20 | 2,620 | 2,636 | 2,600 | 2,616 | 90,600 |
| 2025/02/19 | 2,610 | 2,657 | 2,603 | 2,630 | 113,900 |
| 2025/02/18 | 2,688 | 2,710 | 2,611 | 2,611 | 137,500 |
| 2025/02/17 | 2,645 | 2,715 | 2,589 | 2,700 | 436,900 |
| 2025/02/14 | 2,607 | 2,686 | 2,520 | 2,663 | 673,500 |
| 2025/02/13 | 2,243 | 2,269 | 2,231 | 2,257 | 90,600 |
| 2025/02/12 | 2,248 | 2,248 | 2,222 | 2,240 | 52,900 |
| 2025/02/10 | 2,191 | 2,230 | 2,191 | 2,209 | 58,000 |
| 2025/02/07 | 2,204 | 2,228 | 2,189 | 2,189 | 46,400 |
| 2025/02/06 | 2,184 | 2,222 | 2,178 | 2,215 | 39,200 |
| 2025/02/05 | 2,134 | 2,154 | 2,133 | 2,152 | 69,200 |
| 2025/02/04 | 2,165 | 2,196 | 2,154 | 2,155 | 80,300 |
| 2025/02/03 | 2,200 | 2,207 | 2,150 | 2,157 | 86,900 |
| 2025/01/31 | 2,247 | 2,248 | 2,217 | 2,225 | 49,800 |
| 2025/01/30 | 2,217 | 2,268 | 2,217 | 2,247 | 59,300 |
| 2025/01/29 | 2,257 | 2,263 | 2,220 | 2,220 | 41,900 |
| 2025/01/28 | 2,215 | 2,270 | 2,215 | 2,259 | 65,400 |
| 2025/01/27 | 2,224 | 2,239 | 2,211 | 2,223 | 80,200 |
| 2025/01/24 | 2,240 | 2,240 | 2,194 | 2,208 | 59,400 |
| 2025/01/23 | 2,200 | 2,240 | 2,191 | 2,209 | 139,500 |
| 2025/01/22 | 2,257 | 2,258 | 2,225 | 2,226 | 53,300 |
| 2025/01/21 | 2,238 | 2,270 | 2,238 | 2,257 | 44,300 |
| 2025/01/20 | 2,213 | 2,233 | 2,210 | 2,229 | 32,000 |
| 2025/01/17 | 2,202 | 2,234 | 2,184 | 2,206 | 46,600 |
| 2025/01/16 | 2,207 | 2,235 | 2,186 | 2,209 | 54,400 |
| 2025/01/15 | 2,200 | 2,222 | 2,169 | 2,189 | 65,500 |
| 2025/01/14 | 2,227 | 2,246 | 2,178 | 2,208 | 55,200 |
| 2025/01/10 | 2,227 | 2,272 | 2,227 | 2,233 | 46,400 |
| 2025/01/09 | 2,214 | 2,259 | 2,206 | 2,244 | 53,100 |
| 2025/01/08 | 2,210 | 2,243 | 2,210 | 2,224 | 70,800 |
| 2025/01/07 | 2,253 | 2,259 | 2,218 | 2,231 | 84,700 |
| 2025/01/06 | 2,308 | 2,325 | 2,253 | 2,253 | 72,200 |
| 2024/12/30 | 2,368 | 2,372 | 2,302 | 2,302 | 82,500 |
| 2024/12/27 | 2,330 | 2,358 | 2,330 | 2,356 | 65,100 |
| 2024/12/26 | 2,387 | 2,403 | 2,365 | 2,387 | 62,000 |
| 2024/12/25 | 2,373 | 2,388 | 2,361 | 2,388 | 31,000 |
| 2024/12/24 | 2,381 | 2,398 | 2,372 | 2,372 | 29,900 |
| 2024/12/23 | 2,381 | 2,411 | 2,381 | 2,392 | 34,900 |
| 2024/12/20 | 2,433 | 2,433 | 2,373 | 2,373 | 64,900 |
| 2024/12/19 | 2,390 | 2,453 | 2,380 | 2,443 | 35,900 |
| 2024/12/18 | 2,394 | 2,414 | 2,387 | 2,406 | 25,400 |
| 2024/12/17 | 2,395 | 2,419 | 2,386 | 2,386 | 58,300 |
| 2024/12/16 | 2,402 | 2,417 | 2,375 | 2,394 | 45,500 |
| 2024/12/13 | 2,438 | 2,458 | 2,399 | 2,400 | 68,400 |
| 2024/12/12 | 2,475 | 2,510 | 2,471 | 2,485 | 78,300 |
| 2024/12/11 | 2,397 | 2,456 | 2,397 | 2,446 | 86,600 |
| 2024/12/10 | 2,415 | 2,437 | 2,388 | 2,388 | 65,400 |
| 2024/12/09 | 2,377 | 2,409 | 2,377 | 2,398 | 53,000 |
| 2024/12/06 | 2,394 | 2,395 | 2,372 | 2,377 | 22,900 |
| 2024/12/05 | 2,391 | 2,392 | 2,370 | 2,382 | 43,100 |
| 2024/12/04 | 2,441 | 2,456 | 2,385 | 2,390 | 44,600 |
| 2024/12/03 | 2,385 | 2,474 | 2,372 | 2,445 | 78,600 |
| 2024/12/02 | 2,430 | 2,431 | 2,329 | 2,400 | 135,200 |
| 2024/11/29 | 2,423 | 2,511 | 2,423 | 2,455 | 96,100 |
| 2024/11/28 | 2,387 | 2,426 | 2,387 | 2,419 | 46,200 |
| 2024/11/27 | 2,456 | 2,463 | 2,391 | 2,400 | 78,200 |
| 2024/11/26 | 2,471 | 2,488 | 2,446 | 2,471 | 60,400 |
| 2024/11/25 | 2,506 | 2,523 | 2,471 | 2,471 | 82,200 |
| 2024/11/22 | 2,485 | 2,511 | 2,481 | 2,481 | 60,000 |
| 2024/11/21 | 2,517 | 2,536 | 2,477 | 2,485 | 49,100 |
| 2024/11/20 | 2,506 | 2,531 | 2,497 | 2,526 | 35,000 |
| 2024/11/19 | 2,550 | 2,554 | 2,501 | 2,512 | 32,000 |
| 2024/11/18 | 2,545 | 2,582 | 2,517 | 2,536 | 29,100 |
| 2024/11/15 | 2,639 | 2,650 | 2,574 | 2,574 | 56,300 |
| 2024/11/14 | 2,606 | 2,633 | 2,579 | 2,623 | 49,400 |
| 2024/11/13 | 2,660 | 2,675 | 2,582 | 2,595 | 79,700 |
| 2024/11/12 | 2,667 | 2,707 | 2,632 | 2,636 | 67,800 |
| 2024/11/11 | 2,601 | 2,666 | 2,598 | 2,666 | 77,500 |
| 2024/11/08 | 2,644 | 2,675 | 2,604 | 2,629 | 96,500 |
| 2024/11/07 | 2,628 | 2,652 | 2,608 | 2,610 | 99,600 |
| 2024/11/06 | 2,556 | 2,646 | 2,544 | 2,610 | 83,000 |
| 2024/11/05 | 2,534 | 2,633 | 2,521 | 2,557 | 100,400 |
| 2024/11/01 | 2,480 | 2,589 | 2,479 | 2,533 | 189,600 |
| 2024/10/31 | 2,494 | 2,509 | 2,469 | 2,479 | 99,600 |
| 2024/10/30 | 2,464 | 2,510 | 2,464 | 2,496 | 102,900 |
| 2024/10/29 | 2,454 | 2,464 | 2,438 | 2,454 | 78,700 |
| 2024/10/28 | 2,445 | 2,475 | 2,440 | 2,454 | 75,100 |
| 2024/10/25 | 2,453 | 2,468 | 2,424 | 2,441 | 108,400 |
| 2024/10/24 | 2,439 | 2,473 | 2,433 | 2,453 | 68,500 |
| 2024/10/23 | 2,450 | 2,502 | 2,450 | 2,464 | 68,800 |
| 2024/10/22 | 2,418 | 2,443 | 2,409 | 2,425 | 91,900 |
| 2024/10/21 | 2,457 | 2,461 | 2,417 | 2,420 | 64,200 |
| 2024/10/18 | 2,472 | 2,492 | 2,470 | 2,471 | 44,400 |
| 2024/10/17 | 2,480 | 2,504 | 2,469 | 2,472 | 58,800 |
| 2024/10/16 | 2,527 | 2,536 | 2,478 | 2,480 | 73,600 |
| 2024/10/15 | 2,544 | 2,547 | 2,507 | 2,529 | 94,700 |
| 2024/10/11 | 2,534 | 2,547 | 2,507 | 2,544 | 60,400 |
| 2024/10/10 | 2,530 | 2,545 | 2,499 | 2,543 | 41,000 |
| 2024/10/09 | 2,525 | 2,559 | 2,505 | 2,522 | 48,900 |
| 2024/10/08 | 2,500 | 2,530 | 2,485 | 2,518 | 81,400 |
| 2024/10/07 | 2,435 | 2,519 | 2,430 | 2,507 | 90,800 |
| 2024/10/04 | 2,420 | 2,448 | 2,418 | 2,418 | 56,100 |
| 2024/10/03 | 2,450 | 2,478 | 2,409 | 2,409 | 58,500 |
| 2024/10/02 | 2,438 | 2,489 | 2,416 | 2,423 | 62,000 |
| 2024/10/01 | 2,416 | 2,457 | 2,407 | 2,439 | 46,700 |
| 2024/09/30 | 2,438 | 2,461 | 2,400 | 2,409 | 73,000 |
| 2024/09/27 | 2,470 | 2,511 | 2,450 | 2,488 | 66,800 |
| 2024/09/26 | 2,456 | 2,469 | 2,430 | 2,466 | 105,700 |
| 2024/09/25 | 2,408 | 2,435 | 2,394 | 2,427 | 88,400 |
| 2024/09/24 | 2,417 | 2,441 | 2,392 | 2,425 | 72,400 |
| 2024/09/20 | 2,459 | 2,461 | 2,384 | 2,399 | 191,200 |
| 2024/09/19 | 2,457 | 2,480 | 2,421 | 2,463 | 91,800 |
| 2024/09/18 | 2,436 | 2,455 | 2,401 | 2,436 | 86,900 |
| 2024/09/17 | 2,470 | 2,486 | 2,404 | 2,436 | 159,100 |
| 2024/09/13 | 2,433 | 2,460 | 2,416 | 2,451 | 99,200 |
| 2024/09/12 | 2,429 | 2,498 | 2,425 | 2,432 | 93,300 |
| 2024/09/11 | 2,425 | 2,491 | 2,405 | 2,426 | 101,500 |
| 2024/09/10 | 2,351 | 2,453 | 2,341 | 2,425 | 104,400 |
| 2024/09/09 | 2,365 | 2,377 | 2,314 | 2,351 | 93,100 |
| 2024/09/06 | 2,418 | 2,440 | 2,356 | 2,401 | 96,800 |
| 2024/09/05 | 2,397 | 2,480 | 2,385 | 2,417 | 104,000 |
| 2024/09/04 | 2,367 | 2,413 | 2,355 | 2,400 | 106,300 |
| 2024/09/03 | 2,360 | 2,417 | 2,358 | 2,417 | 96,700 |
| 2024/09/02 | 2,385 | 2,403 | 2,340 | 2,360 | 109,100 |
| 2024/08/30 | 2,364 | 2,396 | 2,360 | 2,380 | 105,500 |
| 2024/08/29 | 2,305 | 2,351 | 2,305 | 2,343 | 86,500 |
| 2024/08/28 | 2,300 | 2,311 | 2,277 | 2,307 | 63,700 |
| 2024/08/27 | 2,265 | 2,302 | 2,247 | 2,300 | 49,600 |
| 2024/08/26 | 2,275 | 2,319 | 2,267 | 2,278 | 92,600 |
| 2024/08/23 | 2,238 | 2,278 | 2,219 | 2,250 | 91,200 |
| 2024/08/22 | 2,207 | 2,244 | 2,185 | 2,220 | 51,400 |
| 2024/08/21 | 2,242 | 2,252 | 2,195 | 2,206 | 79,800 |
| 2024/08/20 | 2,218 | 2,273 | 2,211 | 2,242 | 74,800 |
| 2024/08/19 | 2,196 | 2,261 | 2,176 | 2,204 | 66,200 |