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
2013/12/30 2,342 2,345 2,326 2,338 15,800
2013/12/27 2,285 2,319 2,273 2,317 35,000
2013/12/26 2,250 2,298 2,232 2,274 46,200
2013/12/25 2,299 2,300 2,242 2,261 45,900
2013/12/24 2,267 2,339 2,267 2,298 47,100
2013/12/20 2,343 2,388 2,265 2,286 69,300
2013/12/19 2,289 2,364 2,286 2,342 82,900
2013/12/18 2,170 2,275 2,170 2,263 79,300
2013/12/17 2,287 2,300 2,191 2,215 69,300
2013/12/16 2,319 2,333 2,264 2,274 37,200
2013/12/13 2,325 2,346 2,288 2,333 60,300
2013/12/12 2,375 2,376 2,332 2,343 22,400
2013/12/11 2,445 2,449 2,373 2,387 43,000
2013/12/10 2,455 2,455 2,422 2,428 27,700
2013/12/09 2,422 2,455 2,422 2,447 16,800
2013/12/06 2,376 2,440 2,375 2,422 28,500
2013/12/05 2,409 2,422 2,384 2,384 17,600
2013/12/04 2,390 2,441 2,360 2,409 31,800
2013/12/03 2,433 2,435 2,320 2,391 33,800
2013/12/02 2,447 2,470 2,433 2,434 33,600
2013/11/29 2,454 2,468 2,442 2,446 13,700
2013/11/28 2,482 2,482 2,436 2,465 20,000
2013/11/27 2,479 2,487 2,452 2,482 36,500
2013/11/26 2,420 2,485 2,408 2,479 52,700
2013/11/25 2,470 2,489 2,410 2,420 34,600
2013/11/22 2,452 2,493 2,448 2,453 30,000
2013/11/21 2,503 2,526 2,452 2,458 45,400
2013/11/20 2,529 2,529 2,475 2,489 17,500
2013/11/19 2,505 2,547 2,505 2,518 14,900
2013/11/18 2,569 2,576 2,514 2,529 15,700
2013/11/15 2,599 2,608 2,524 2,582 41,300
2013/11/14 2,600 2,600 2,575 2,593 26,200
2013/11/13 2,584 2,613 2,568 2,573 28,700
2013/11/12 2,457 2,560 2,450 2,560 44,300
2013/11/11 2,400 2,460 2,400 2,457 25,900
2013/11/08 2,404 2,428 2,402 2,411 10,100
2013/11/07 2,425 2,452 2,400 2,450 12,700
2013/11/06 2,450 2,475 2,421 2,435 16,200
2013/11/05 2,470 2,498 2,451 2,458 11,800
2013/11/01 2,561 2,570 2,468 2,470 23,600
2013/10/31 2,526 2,587 2,516 2,561 24,900
2013/10/30 2,532 2,562 2,518 2,525 36,800
2013/10/29 2,551 2,569 2,516 2,532 24,900
2013/10/28 2,630 2,640 2,538 2,553 39,000
2013/10/25 2,600 2,626 2,466 2,615 40,000
2013/10/24 2,500 2,649 2,485 2,598 49,200
2013/10/23 2,494 2,560 2,472 2,472 33,700
2013/10/22 2,478 2,497 2,466 2,493 15,600
2013/10/21 2,494 2,500 2,425 2,492 14,000
2013/10/18 2,460 2,500 2,458 2,493 13,300
2013/10/17 2,447 2,455 2,430 2,453 17,900
2013/10/16 2,399 2,454 2,396 2,447 13,000
2013/10/15 2,401 2,450 2,383 2,399 21,700
2013/10/11 2,390 2,400 2,370 2,400 23,300
2013/10/10 2,386 2,391 2,373 2,380 14,100
2013/10/09 2,350 2,388 2,334 2,386 20,800
2013/10/08 2,291 2,391 2,290 2,380 25,400
2013/10/07 2,272 2,315 2,252 2,292 15,800
2013/10/04 2,262 2,305 2,235 2,286 16,000
2013/10/03 2,349 2,351 2,300 2,300 17,000
2013/10/02 2,320 2,321 2,300 2,311 16,000
2013/10/01 2,340 2,353 2,308 2,314 20,800
2013/09/30 2,325 2,350 2,315 2,350 37,800
2013/09/27 2,299 2,328 2,299 2,325 22,800
2013/09/26 2,268 2,300 2,247 2,297 14,000
2013/09/25 2,283 2,283 2,243 2,276 12,100
2013/09/24 2,296 2,296 2,265 2,283 8,200
2013/09/20 2,288 2,310 2,279 2,298 32,200
2013/09/19 2,254 2,300 2,240 2,297 15,900
2013/09/18 2,234 2,260 2,233 2,253 19,100
2013/09/17 2,211 2,274 2,184 2,184 30,000
2013/09/13 2,135 2,189 2,135 2,171 85,800
2013/09/12 2,278 2,300 2,229 2,235 17,000
2013/09/11 2,278 2,284 2,258 2,263 8,700
2013/09/10 2,284 2,300 2,253 2,269 27,100
2013/09/09 2,288 2,288 2,260 2,284 10,200
2013/09/06 2,218 2,240 2,170 2,188 9,100
2013/09/05 2,230 2,230 2,202 2,210 12,100
2013/09/04 2,215 2,258 2,200 2,230 17,900
2013/09/03 2,189 2,275 2,189 2,258 14,100
2013/09/02 2,203 2,222 2,187 2,187 11,700
2013/08/30 2,272 2,285 2,205 2,205 25,900
2013/08/29 2,271 2,310 2,271 2,288 9,500
2013/08/28 2,303 2,316 2,271 2,293 22,300
2013/08/27 2,330 2,349 2,330 2,334 18,100
2013/08/26 2,365 2,365 2,349 2,358 13,000
2013/08/23 2,365 2,369 2,334 2,364 25,700
2013/08/22 2,332 2,368 2,318 2,357 48,400
2013/08/21 2,309 2,358 2,270 2,332 35,700
2013/08/20 2,323 2,345 2,319 2,319 14,200
2013/08/19 2,317 2,365 2,317 2,349 31,500
2013/08/16 2,313 2,369 2,286 2,341 62,100
2013/08/15 2,298 2,339 2,284 2,313 102,900
2013/08/14 2,110 2,344 2,110 2,293 136,400
2013/08/13 2,070 2,109 2,060 2,109 29,700
2013/08/12 2,117 2,117 2,058 2,069 20,200
2013/08/09 2,133 2,150 2,113 2,114 13,000
2013/08/08 2,135 2,160 2,110 2,110 25,100
2013/08/07 2,082 2,150 2,082 2,140 30,700
2013/08/06 2,080 2,125 2,068 2,121 19,900
2013/08/05 2,080 2,095 2,076 2,095 14,300
2013/08/02 2,087 2,122 2,071 2,118 19,700
2013/08/01 2,085 2,088 2,069 2,086 17,700
2013/07/31 2,058 2,122 2,018 2,080 54,100
2013/07/30 2,019 2,045 2,005 2,042 14,700
2013/07/29 2,056 2,061 2,001 2,005 33,200
2013/07/26 2,045 2,129 2,032 2,117 103,900
2013/07/25 2,050 2,059 2,009 2,046 40,000
2013/07/24 2,046 2,052 2,008 2,040 14,800
2013/07/23 2,050 2,059 2,039 2,048 27,100
2013/07/22 2,030 2,047 2,025 2,041 12,500
2013/07/19 2,040 2,048 2,006 2,009 9,600
2013/07/18 2,050 2,050 2,021 2,024 12,200
2013/07/17 2,041 2,060 2,012 2,048 20,300
2013/07/16 2,031 2,050 2,028 2,040 23,900
2013/07/12 2,015 2,040 2,010 2,029 24,000
2013/07/11 2,012 2,020 2,000 2,015 21,400
2013/07/10 2,000 2,012 1,999 2,011 9,300
2013/07/09 2,012 2,014 1,995 1,997 11,600
2013/07/08 2,045 2,045 2,010 2,010 8,200
2013/07/05 2,025 2,034 1,995 2,032 8,000
2013/07/04 2,000 2,020 1,994 2,007 17,000
2013/07/03 2,048 2,048 2,017 2,036 14,200
2013/07/02 1,978 2,049 1,950 2,048 27,400
2013/07/01 1,971 1,983 1,872 1,981 16,800
2013/06/28 1,989 2,014 1,940 1,967 46,300
2013/06/27 1,958 1,966 1,912 1,965 7,600
2013/06/26 1,983 1,983 1,940 1,958 13,100
2013/06/25 1,969 1,981 1,922 1,975 13,700
2013/06/24 1,939 1,950 1,910 1,945 14,600
2013/06/21 1,972 1,972 1,866 1,900 100,000
2013/06/20 2,000 2,000 1,970 1,973 24,500
2013/06/19 2,015 2,015 1,988 2,003 14,600
2013/06/18 1,999 2,000 1,987 1,995 16,500
2013/06/17 1,951 1,998 1,950 1,996 29,300
2013/06/14 1,945 1,965 1,911 1,928 63,600
2013/06/13 1,899 1,945 1,888 1,900 28,500
2013/06/12 1,888 1,949 1,881 1,939 21,500
2013/06/11 1,932 1,934 1,901 1,912 23,200
2013/06/10 1,872 1,983 1,840 1,952 29,100
2013/06/07 1,810 1,868 1,808 1,836 35,500
2013/06/06 1,808 1,844 1,808 1,833 28,600
2013/06/05 1,801 1,855 1,801 1,844 15,900
2013/06/04 1,760 1,828 1,723 1,814 25,500
2013/06/03 1,840 1,841 1,793 1,793 19,500
2013/05/31 1,859 1,861 1,843 1,849 14,700
2013/05/30 1,862 1,893 1,816 1,825 24,900
2013/05/29 1,910 1,915 1,886 1,888 13,500
2013/05/28 1,852 1,893 1,830 1,879 28,300
2013/05/27 1,897 1,897 1,859 1,866 17,900
2013/05/24 1,885 1,963 1,868 1,897 36,200
2013/05/23 2,006 2,043 1,883 1,896 45,100
2013/05/22 2,035 2,059 2,020 2,031 18,600
2013/05/21 2,042 2,061 2,002 2,038 19,400
2013/05/20 2,085 2,090 2,042 2,042 21,000
2013/05/17 2,045 2,080 2,000 2,065 33,900
2013/05/16 2,079 2,079 2,010 2,042 13,700
2013/05/15 2,087 2,090 2,053 2,079 26,100
2013/05/14 2,078 2,095 2,053 2,071 20,500
2013/05/13 2,070 2,098 2,001 2,065 27,000
2013/05/10 2,135 2,140 2,070 2,090 28,400
2013/05/09 2,150 2,150 2,084 2,093 30,200
2013/05/08 2,164 2,164 2,135 2,150 23,800
2013/05/07 2,100 2,175 2,089 2,148 28,000
2013/05/02 2,099 2,120 2,072 2,100 40,500
2013/05/01 2,050 2,149 2,030 2,114 36,000
2013/04/30 2,059 2,076 2,047 2,063 31,100
2013/04/26 2,087 2,090 2,029 2,051 30,100
2013/04/25 1,997 2,094 1,997 2,087 77,500
2013/04/24 1,911 1,990 1,881 1,990 58,800
2013/04/23 1,840 1,939 1,840 1,878 68,600
2013/04/22 1,770 1,789 1,759 1,784 28,500
2013/04/19 1,740 1,763 1,732 1,741 15,000
2013/04/18 1,782 1,795 1,740 1,740 22,600
2013/04/17 1,810 1,812 1,782 1,794 18,300
2013/04/16 1,769 1,814 1,769 1,782 21,200
2013/04/15 1,819 1,819 1,800 1,801 26,800
2013/04/12 1,780 1,810 1,772 1,808 23,800
2013/04/11 1,799 1,807 1,787 1,795 24,400
2013/04/10 1,833 1,840 1,788 1,798 13,000
2013/04/09 1,800 1,840 1,774 1,833 31,700
2013/04/08 1,740 1,840 1,735 1,838 39,900
2013/04/05 1,656 1,730 1,656 1,729 20,600
2013/04/04 1,618 1,667 1,599 1,647 15,200
2013/04/03 1,572 1,629 1,572 1,622 16,000
2013/04/02 1,641 1,648 1,583 1,585 13,700
2013/04/01 1,713 1,713 1,654 1,654 6,400
2013/03/29 1,721 1,730 1,650 1,704 19,500
2013/03/28 1,720 1,725 1,698 1,720 14,200
2013/03/27 1,705 1,727 1,626 1,713 28,900
2013/03/26 1,675 1,690 1,650 1,687 21,600
2013/03/25 1,699 1,713 1,666 1,676 24,500
2013/03/22 1,720 1,774 1,690 1,690 24,000
2013/03/21 1,760 1,804 1,760 1,786 20,100
2013/03/19 1,787 1,796 1,759 1,762 9,100
2013/03/18 1,765 1,780 1,765 1,768 5,500
2013/03/15 1,803 1,804 1,790 1,794 14,000
2013/03/14 1,808 1,808 1,781 1,791 9,000
2013/03/13 1,782 1,800 1,782 1,793 6,000
2013/03/12 1,799 1,809 1,776 1,782 11,000
2013/03/11 1,790 1,815 1,763 1,799 16,700
2013/03/08 1,733 1,790 1,733 1,755 53,100
2013/03/07 1,789 1,815 1,771 1,773 12,300
2013/03/06 1,791 1,806 1,763 1,789 11,500
2013/03/05 1,781 1,800 1,750 1,775 11,200
2013/03/04 1,742 1,780 1,732 1,780 10,000
2013/03/01 1,753 1,766 1,742 1,752 6,500
2013/02/28 1,703 1,780 1,689 1,780 25,000
2013/02/27 1,693 1,704 1,661 1,685 10,200
2013/02/26 1,688 1,702 1,660 1,693 15,800
2013/02/25 1,700 1,702 1,680 1,697 14,300
2013/02/22 1,710 1,710 1,670 1,678 13,600
2013/02/21 1,739 1,747 1,715 1,718 9,000
2013/02/20 1,690 1,747 1,655 1,733 16,200
2013/02/19 1,651 1,689 1,620 1,682 10,700
2013/02/18 1,650 1,689 1,650 1,663 21,200
2013/02/15 1,650 1,670 1,621 1,656 21,800
2013/02/14 1,657 1,658 1,630 1,653 11,400
2013/02/13 1,660 1,696 1,645 1,649 12,500
2013/02/12 1,625 1,700 1,625 1,673 23,000
2013/02/08 1,606 1,615 1,590 1,609 13,600
2013/02/07 1,594 1,610 1,581 1,599 10,800
2013/02/06 1,576 1,620 1,574 1,602 16,600
2013/02/05 1,575 1,596 1,571 1,571 11,600
2013/02/04 1,578 1,612 1,578 1,597 7,900
2013/02/01 1,576 1,586 1,566 1,582 8,200
2013/01/31 1,602 1,602 1,563 1,566 12,200
2013/01/30 1,591 1,610 1,591 1,605 10,000
2013/01/29 1,556 1,592 1,556 1,586 8,800
2013/01/28 1,583 1,585 1,570 1,574 16,800
2013/01/25 1,550 1,578 1,508 1,577 21,300
2013/01/24 1,490 1,532 1,490 1,526 6,800
2013/01/23 1,500 1,510 1,492 1,493 11,300
2013/01/22 1,548 1,554 1,518 1,527 3,800
2013/01/21 1,557 1,557 1,542 1,548 5,000
2013/01/18 1,539 1,552 1,469 1,552 25,800
2013/01/17 1,530 1,531 1,498 1,515 7,500
2013/01/16 1,515 1,543 1,515 1,530 8,200
2013/01/15 1,536 1,546 1,513 1,515 13,800
2013/01/11 1,510 1,524 1,501 1,523 15,600
2013/01/10 1,486 1,503 1,486 1,499 4,800
2013/01/09 1,481 1,500 1,474 1,495 13,400
2013/01/08 1,507 1,509 1,482 1,482 5,600
2013/01/07 1,499 1,506 1,489 1,506 14,800
2013/01/04 1,485 1,494 1,451 1,491 23,700

このページの先頭へ