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
2017/12/29 2,487 2,487 2,467 2,468 31,700
2017/12/28 2,454 2,481 2,450 2,463 38,900
2017/12/27 2,448 2,460 2,433 2,443 37,800
2017/12/26 2,495 2,495 2,458 2,459 75,600
2017/12/25 2,501 2,501 2,469 2,471 58,600
2017/12/22 2,542 2,545 2,495 2,496 82,200
2017/12/21 2,524 2,547 2,504 2,541 149,100
2017/12/20 2,479 2,523 2,473 2,522 134,500
2017/12/19 2,449 2,468 2,428 2,460 89,200
2017/12/18 2,448 2,452 2,424 2,426 67,200
2017/12/15 2,432 2,442 2,410 2,424 137,700
2017/12/14 2,420 2,435 2,413 2,432 61,800
2017/12/13 2,433 2,439 2,406 2,413 76,500
2017/12/12 2,427 2,434 2,414 2,414 69,000
2017/12/11 2,421 2,427 2,399 2,427 81,600
2017/12/08 2,398 2,426 2,398 2,421 116,600
2017/12/07 2,402 2,428 2,402 2,421 76,300
2017/12/06 2,417 2,425 2,392 2,398 79,700
2017/12/05 2,399 2,431 2,392 2,429 82,200
2017/12/04 2,440 2,441 2,409 2,411 72,000
2017/12/01 2,442 2,447 2,418 2,430 109,700
2017/11/30 2,438 2,440 2,420 2,433 131,600
2017/11/29 2,441 2,445 2,427 2,442 71,100
2017/11/28 2,435 2,446 2,406 2,418 89,800
2017/11/27 2,462 2,462 2,422 2,428 66,200
2017/11/24 2,444 2,447 2,427 2,442 110,300
2017/11/22 2,455 2,468 2,438 2,444 74,100
2017/11/21 2,433 2,454 2,433 2,440 75,400
2017/11/20 2,435 2,444 2,421 2,426 85,400
2017/11/17 2,501 2,530 2,440 2,448 104,300
2017/11/16 2,433 2,492 2,374 2,485 215,900
2017/11/15 2,547 2,560 2,465 2,471 215,500
2017/11/14 2,580 2,582 2,541 2,562 144,900
2017/11/13 2,630 2,640 2,579 2,580 173,800
2017/11/10 2,641 2,655 2,628 2,636 121,600
2017/11/09 2,674 2,703 2,650 2,668 169,400
2017/11/08 2,652 2,673 2,648 2,664 161,500
2017/11/07 2,635 2,661 2,620 2,652 164,400
2017/11/06 2,675 2,681 2,636 2,644 228,900
2017/11/02 2,675 2,695 2,666 2,690 186,100
2017/11/01 2,698 2,704 2,680 2,696 161,800
2017/10/31 2,714 2,717 2,672 2,681 175,600
2017/10/30 2,686 2,724 2,680 2,703 375,600
2017/10/27 2,760 2,765 2,656 2,677 556,700
2017/10/26 2,790 2,804 2,772 2,798 135,000
2017/10/25 2,817 2,817 2,771 2,789 132,800
2017/10/24 2,795 2,825 2,793 2,801 156,300
2017/10/23 2,860 2,863 2,801 2,824 112,300
2017/10/20 2,812 2,842 2,787 2,834 113,700
2017/10/19 2,838 2,841 2,803 2,810 89,800
2017/10/18 2,816 2,838 2,815 2,830 108,000
2017/10/17 2,830 2,832 2,771 2,812 156,400
2017/10/16 2,799 2,830 2,799 2,817 101,100
2017/10/13 2,795 2,814 2,763 2,798 181,800
2017/10/12 2,781 2,806 2,749 2,799 162,200
2017/10/11 2,776 2,795 2,756 2,778 171,400
2017/10/10 2,747 2,774 2,729 2,772 179,400
2017/10/06 2,793 2,798 2,734 2,745 233,900
2017/10/05 2,785 2,795 2,757 2,785 123,900
2017/10/04 2,787 2,794 2,752 2,774 205,200
2017/10/03 2,840 2,844 2,786 2,796 138,700
2017/10/02 2,844 2,847 2,813 2,826 78,800
2017/09/29 2,824 2,836 2,809 2,823 113,600
2017/09/28 2,835 2,848 2,781 2,841 277,200
2017/09/27 2,830 2,830 2,789 2,806 98,000
2017/09/26 2,831 2,837 2,801 2,831 113,100
2017/09/25 2,800 2,848 2,800 2,840 123,700
2017/09/22 2,821 2,821 2,782 2,797 86,100
2017/09/21 2,826 2,840 2,814 2,819 95,000
2017/09/20 2,850 2,867 2,838 2,855 114,400
2017/09/19 2,813 2,855 2,806 2,839 162,400
2017/09/15 2,838 2,846 2,812 2,813 167,200
2017/09/14 2,879 2,882 2,825 2,842 104,600
2017/09/13 2,893 2,895 2,862 2,890 46,700
2017/09/12 2,891 2,892 2,869 2,879 36,600
2017/09/11 2,868 2,894 2,853 2,861 37,900
2017/09/08 2,854 2,867 2,819 2,831 68,300
2017/09/07 2,868 2,894 2,856 2,875 36,400
2017/09/06 2,811 2,861 2,795 2,847 60,000
2017/09/05 2,850 2,864 2,798 2,816 88,000
2017/09/04 2,900 2,900 2,849 2,859 42,800
2017/09/01 2,902 2,911 2,865 2,907 43,600
2017/08/31 2,895 2,898 2,880 2,887 28,500
2017/08/30 2,911 2,914 2,867 2,895 44,000
2017/08/29 2,866 2,900 2,866 2,898 30,800
2017/08/28 2,903 2,915 2,882 2,898 39,200
2017/08/25 2,876 2,900 2,850 2,886 51,800
2017/08/24 2,869 2,874 2,848 2,865 51,700
2017/08/23 2,900 2,913 2,852 2,861 79,200
2017/08/22 2,896 2,899 2,874 2,884 38,400
2017/08/21 2,895 2,905 2,874 2,895 43,700
2017/08/18 2,900 2,916 2,874 2,895 90,000
2017/08/17 2,963 2,965 2,911 2,919 91,100
2017/08/16 2,989 3,005 2,969 2,971 89,500
2017/08/15 2,982 3,050 2,978 3,025 132,100
2017/08/14 2,960 2,992 2,957 2,959 81,500
2017/08/10 2,971 3,025 2,959 3,025 112,400
2017/08/09 3,020 3,020 2,975 2,994 66,300
2017/08/08 3,025 3,025 2,999 3,020 54,300
2017/08/07 3,050 3,050 3,010 3,020 67,700
2017/08/04 3,030 3,030 3,005 3,030 46,600
2017/08/03 3,010 3,035 3,005 3,020 77,300
2017/08/02 3,025 3,025 2,973 3,005 43,100
2017/08/01 3,005 3,010 2,945 3,005 87,500
2017/07/31 3,010 3,085 2,985 3,005 192,100
2017/07/28 3,005 3,045 2,903 2,988 345,900
2017/07/27 3,340 3,470 2,989 3,005 409,100
2017/07/26 3,300 3,310 3,255 3,295 46,700
2017/07/25 3,280 3,285 3,260 3,280 43,300
2017/07/24 3,305 3,320 3,245 3,280 68,300
2017/07/21 3,280 3,300 3,255 3,290 73,800
2017/07/20 3,265 3,270 3,240 3,270 56,600
2017/07/19 3,195 3,240 3,180 3,225 82,900
2017/07/18 3,105 3,190 3,100 3,155 55,200
2017/07/14 3,095 3,125 3,095 3,115 44,600
2017/07/13 3,100 3,105 3,070 3,085 24,500
2017/07/12 3,100 3,110 3,080 3,085 23,500
2017/07/11 3,055 3,120 3,050 3,115 45,900
2017/07/10 3,085 3,085 3,040 3,070 59,700
2017/07/07 3,040 3,060 3,015 3,020 55,700
2017/07/06 3,055 3,100 3,055 3,090 28,000
2017/07/05 3,025 3,065 3,025 3,065 52,300
2017/07/04 3,120 3,120 3,050 3,060 54,400
2017/07/03 3,135 3,160 3,090 3,105 65,600
2017/06/30 3,095 3,165 3,070 3,165 83,600
2017/06/29 3,190 3,190 3,130 3,145 63,700
2017/06/28 3,230 3,240 3,170 3,175 59,600
2017/06/28 1 -> 2.00 分割
2017/06/27 6,410 6,430 6,370 6,420 24,400
2017/06/26 6,290 6,350 6,290 6,330 16,900
2017/06/23 6,290 6,320 6,270 6,290 19,100
2017/06/22 6,300 6,320 6,270 6,290 38,500
2017/06/21 6,320 6,340 6,270 6,270 29,200
2017/06/20 6,320 6,380 6,280 6,350 45,500
2017/06/19 6,260 6,300 6,230 6,260 30,200
2017/06/16 6,280 6,300 6,200 6,260 73,100
2017/06/15 6,300 6,300 6,140 6,200 112,800
2017/06/14 6,410 6,440 6,360 6,360 46,400
2017/06/13 6,390 6,440 6,360 6,380 32,800
2017/06/12 6,440 6,490 6,420 6,430 38,000
2017/06/09 6,400 6,470 6,370 6,440 45,700
2017/06/08 6,580 6,610 6,420 6,420 35,500
2017/06/07 6,650 6,650 6,540 6,600 37,700
2017/06/06 6,620 6,690 6,570 6,630 39,300
2017/06/05 6,540 6,600 6,510 6,580 32,600
2017/06/02 6,550 6,580 6,530 6,560 46,800
2017/06/01 6,370 6,510 6,370 6,510 38,300
2017/05/31 6,350 6,470 6,340 6,390 85,700
2017/05/30 6,480 6,490 6,350 6,360 63,600
2017/05/29 6,530 6,540 6,480 6,500 18,100
2017/05/26 6,570 6,580 6,480 6,480 42,600
2017/05/25 6,490 6,650 6,490 6,620 54,300
2017/05/24 6,600 6,620 6,460 6,500 39,300
2017/05/23 6,560 6,640 6,520 6,540 53,600
2017/05/22 6,670 6,670 6,560 6,560 28,600
2017/05/19 6,730 6,730 6,620 6,650 42,700
2017/05/18 6,570 6,700 6,570 6,700 40,000
2017/05/17 6,760 6,800 6,720 6,750 48,700
2017/05/16 6,790 6,840 6,760 6,800 44,600
2017/05/15 6,660 6,750 6,640 6,750 45,200
2017/05/12 6,560 6,670 6,560 6,640 42,300
2017/05/11 6,640 6,640 6,580 6,600 46,800
2017/05/10 6,540 6,680 6,520 6,650 98,100
2017/05/09 6,400 6,570 6,400 6,520 111,600
2017/05/08 6,180 6,350 6,110 6,330 86,900
2017/05/02 6,130 6,240 6,110 6,140 92,600
2017/05/01 6,110 6,260 6,090 6,170 142,600
2017/04/28 5,920 6,190 5,910 6,180 230,100
2017/04/27 5,590 5,850 5,580 5,850 128,000
2017/04/26 5,610 5,630 5,540 5,550 47,200
2017/04/25 5,400 5,560 5,380 5,540 47,800
2017/04/24 5,370 5,380 5,300 5,350 28,100
2017/04/21 5,310 5,320 5,260 5,290 25,900
2017/04/20 5,380 5,380 5,260 5,280 37,600
2017/04/19 5,400 5,500 5,370 5,400 41,400
2017/04/18 5,470 5,470 5,380 5,440 37,600
2017/04/17 5,390 5,480 5,370 5,470 35,000
2017/04/14 5,420 5,430 5,360 5,380 34,800
2017/04/13 5,460 5,500 5,440 5,490 17,900
2017/04/12 5,530 5,570 5,480 5,520 16,200
2017/04/11 5,520 5,620 5,520 5,590 22,300
2017/04/10 5,610 5,630 5,560 5,580 14,000
2017/04/07 5,550 5,600 5,510 5,560 21,100
2017/04/06 5,570 5,620 5,530 5,530 30,400
2017/04/05 5,570 5,580 5,530 5,560 22,400
2017/04/04 5,600 5,630 5,530 5,550 23,700
2017/04/03 5,620 5,640 5,550 5,600 18,700
2017/03/31 5,650 5,690 5,580 5,580 28,900
2017/03/30 5,670 5,700 5,580 5,630 28,700
2017/03/29 5,660 5,670 5,590 5,670 16,900
2017/03/28 5,570 5,650 5,560 5,650 27,300
2017/03/27 5,490 5,520 5,460 5,490 20,200
2017/03/24 5,470 5,580 5,470 5,570 20,700
2017/03/23 5,510 5,530 5,450 5,490 19,400
2017/03/22 5,540 5,600 5,510 5,510 28,800
2017/03/21 5,730 5,790 5,660 5,670 34,800
2017/03/17 5,730 5,750 5,710 5,730 25,700
2017/03/16 5,730 5,780 5,710 5,780 28,100
2017/03/15 5,760 5,790 5,730 5,790 17,200
2017/03/14 5,720 5,790 5,700 5,790 16,500
2017/03/13 5,790 5,790 5,710 5,780 33,700
2017/03/10 5,800 5,800 5,720 5,760 42,100
2017/03/09 5,700 5,730 5,630 5,720 38,600
2017/03/08 5,740 5,740 5,610 5,650 37,600
2017/03/07 5,670 5,760 5,640 5,740 26,000
2017/03/06 5,720 5,720 5,660 5,690 11,000
2017/03/03 5,760 5,760 5,690 5,690 19,700
2017/03/02 5,750 5,790 5,740 5,770 25,700
2017/03/01 5,630 5,730 5,630 5,710 37,000
2017/02/28 5,620 5,700 5,620 5,640 36,300
2017/02/27 5,640 5,660 5,590 5,610 29,300
2017/02/24 5,660 5,690 5,630 5,650 13,700
2017/02/23 5,660 5,680 5,630 5,680 16,700
2017/02/22 5,690 5,690 5,620 5,630 32,700
2017/02/21 5,650 5,680 5,630 5,660 25,400
2017/02/20 5,570 5,640 5,530 5,640 24,400
2017/02/17 5,530 5,580 5,510 5,570 34,500
2017/02/16 5,790 5,800 5,530 5,560 127,700
2017/02/15 6,060 6,170 5,720 5,790 112,300
2017/02/14 6,190 6,250 6,060 6,070 45,700
2017/02/13 6,100 6,190 6,100 6,160 21,200
2017/02/10 6,000 6,080 5,970 6,080 23,800
2017/02/09 5,960 5,990 5,920 5,970 22,300
2017/02/08 5,920 5,960 5,850 5,950 19,900
2017/02/07 5,900 5,930 5,890 5,890 13,000
2017/02/06 6,060 6,060 5,930 5,950 19,000
2017/02/03 5,990 6,030 5,920 5,940 38,400
2017/02/02 6,100 6,130 5,950 5,960 26,300
2017/02/01 6,090 6,120 6,040 6,080 44,700
2017/01/31 6,020 6,090 6,020 6,050 37,800
2017/01/30 6,120 6,160 6,070 6,110 31,600
2017/01/27 6,170 6,260 6,100 6,130 42,800
2017/01/26 6,100 6,140 6,070 6,080 29,600
2017/01/25 6,000 6,130 6,000 6,070 37,600
2017/01/24 6,000 6,070 5,940 5,980 39,800
2017/01/23 6,030 6,100 6,020 6,040 19,400
2017/01/20 6,150 6,180 6,110 6,140 23,800
2017/01/19 6,140 6,170 6,100 6,150 21,900
2017/01/18 6,150 6,150 6,000 6,040 24,400
2017/01/17 6,230 6,240 6,140 6,150 19,000
2017/01/16 6,180 6,250 6,180 6,220 26,300
2017/01/13 6,160 6,310 6,160 6,230 29,200
2017/01/12 6,220 6,240 6,130 6,150 27,600
2017/01/11 6,230 6,250 6,210 6,230 33,700
2017/01/10 6,350 6,350 6,260 6,300 37,500
2017/01/06 6,270 6,370 6,270 6,360 16,700
2017/01/05 6,360 6,430 6,300 6,340 20,500
2017/01/04 6,150 6,360 6,150 6,330 41,000

このページの先頭へ