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
2026/02/27 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
2025/11/11 2,174 2,196 2,172 2,189 47,200
2025/11/10 2,168 2,174 2,149 2,168 57,800
2025/11/07 2,230 2,232 2,133 2,135 103,000
2025/11/06 2,225 2,264 2,209 2,238 197,000
2025/11/05 2,143 2,192 2,136 2,180 175,500
2025/11/04 2,062 2,144 2,053 2,124 137,300
2025/10/31 2,061 2,079 2,025 2,048 193,300
2025/10/30 2,086 2,130 2,077 2,111 128,300
2025/10/29 2,106 2,118 2,058 2,069 88,900
2025/10/28 2,178 2,178 2,119 2,119 80,200
2025/10/27 2,179 2,190 2,165 2,189 44,900
2025/10/24 2,191 2,191 2,150 2,158 38,700
2025/10/23 2,187 2,196 2,180 2,194 43,500
2025/10/22 2,185 2,192 2,172 2,186 41,200
2025/10/21 2,161 2,190 2,161 2,172 40,100
2025/10/20 2,190 2,192 2,156 2,158 26,700
2025/10/17 2,161 2,180 2,157 2,174 36,500
2025/10/16 2,164 2,189 2,156 2,167 45,700
2025/10/15 2,173 2,189 2,157 2,165 63,700
2025/10/14 2,152 2,186 2,144 2,160 80,400
2025/10/10 2,155 2,193 2,155 2,180 58,100
2025/10/09 2,177 2,190 2,168 2,178 58,500
2025/10/08 2,201 2,210 2,174 2,180 56,300
2025/10/07 2,174 2,198 2,174 2,196 51,800
2025/10/06 2,202 2,204 2,174 2,175 70,100
2025/10/03 2,139 2,171 2,139 2,171 65,300
2025/10/02 2,130 2,146 2,113 2,139 63,100
2025/10/01 2,150 2,172 2,120 2,127 83,500
2025/09/30 2,185 2,196 2,166 2,166 102,300
2025/09/29 2,219 2,219 2,178 2,189 134,900
2025/09/26 2,218 2,230 2,213 2,226 120,900
2025/09/25 2,193 2,209 2,192 2,208 62,200
2025/09/24 2,178 2,206 2,178 2,193 79,700
2025/09/22 2,200 2,213 2,173 2,182 62,700
2025/09/19 2,196 2,209 2,183 2,209 172,000
2025/09/18 2,149 2,175 2,147 2,171 57,400
2025/09/17 2,153 2,164 2,141 2,149 71,100
2025/09/16 2,180 2,184 2,154 2,166 111,100
2025/09/12 2,186 2,186 2,161 2,173 103,400
2025/09/11 2,161 2,180 2,157 2,163 134,000
2025/09/10 2,143 2,158 2,142 2,157 62,200
2025/09/09 2,148 2,163 2,136 2,147 109,200
2025/09/08 2,135 2,143 2,128 2,136 137,000
2025/09/05 2,080 2,129 2,080 2,129 179,900
2025/09/04 2,107 2,107 2,067 2,074 97,100
2025/09/03 2,064 2,109 2,063 2,107 220,300
2025/09/02 2,032 2,071 2,032 2,061 112,700
2025/09/01 1,986 2,030 1,986 2,030 96,200
2025/08/29 2,009 2,013 1,981 1,981 166,500
2025/08/28 2,022 2,023 2,003 2,006 93,500
2025/08/27 2,013 2,030 2,013 2,021 100,500
2025/08/26 2,051 2,056 2,011 2,011 268,500
2025/08/25 2,076 2,091 2,061 2,064 79,900
2025/08/22 2,089 2,089 2,062 2,075 82,500
2025/08/21 2,060 2,096 2,057 2,091 99,000
2025/08/20 2,035 2,058 2,035 2,054 84,200
2025/08/19 2,032 2,045 2,032 2,035 56,200
2025/08/18 2,024 2,042 2,020 2,030 82,800
2025/08/15 2,020 2,024 2,012 2,022 86,600
2025/08/14 2,050 2,050 2,017 2,024 104,300
2025/08/13 2,049 2,066 2,041 2,051 80,300
2025/08/12 2,052 2,057 2,038 2,049 122,000
2025/08/08 2,034 2,062 2,034 2,054 84,600
2025/08/07 2,046 2,053 2,021 2,034 87,900
2025/08/06 2,060 2,066 2,035 2,046 86,300
2025/08/05 2,067 2,067 2,040 2,051 102,100
2025/08/04 2,026 2,066 2,019 2,053 128,100
2025/08/01 2,069 2,073 2,010 2,047 199,000
2025/07/31 2,100 2,100 2,069 2,081 69,600
2025/07/30 2,092 2,100 2,075 2,095 91,200
2025/07/29 2,100 2,102 2,083 2,092 101,800
2025/07/28 2,086 2,105 2,083 2,103 88,900
2025/07/25 2,081 2,087 2,065 2,083 89,600
2025/07/24 2,078 2,084 2,070 2,075 74,700
2025/07/23 2,062 2,075 2,049 2,068 152,100
2025/07/22 2,046 2,050 2,031 2,040 80,800
2025/07/18 2,053 2,058 2,042 2,046 55,600
2025/07/17 2,025 2,040 2,018 2,040 42,900
2025/07/16 2,035 2,042 2,025 2,025 33,200
2025/07/15 2,057 2,057 2,035 2,042 52,000
2025/07/14 2,050 2,055 2,039 2,043 54,100
2025/07/11 2,057 2,068 2,041 2,041 58,400
2025/07/10 2,064 2,069 2,037 2,043 82,500
2025/07/09 2,050 2,073 2,050 2,053 88,400
2025/07/08 2,037 2,046 2,019 2,044 95,200
2025/07/07 2,039 2,041 2,028 2,041 47,000
2025/07/04 2,045 2,046 2,030 2,039 33,500
2025/07/03 2,030 2,046 2,022 2,044 86,100
2025/07/02 2,012 2,044 2,012 2,031 70,900
2025/07/01 2,037 2,037 1,998 2,010 93,600
2025/06/30 2,050 2,059 2,037 2,037 88,200
2025/06/27 2,047 2,058 2,031 2,042 136,000
2025/06/26 2,020 2,048 2,020 2,043 147,000
2025/06/25 2,023 2,026 2,008 2,025 97,800
2025/06/24 2,041 2,042 2,017 2,022 130,400
2025/06/23 2,004 2,024 1,993 2,018 174,500
2025/06/20 2,020 2,030 2,003 2,012 354,800
2025/06/19 2,054 2,058 2,016 2,026 109,500
2025/06/18 2,038 2,051 2,014 2,043 158,600
2025/06/17 2,017 2,038 2,016 2,038 165,600
2025/06/16 2,016 2,017 1,996 2,016 184,600
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

このページの先頭へ