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
2018/12/28 2,157 2,190 2,133 2,173 111,300
2018/12/27 2,078 2,178 2,078 2,172 91,700
2018/12/26 1,965 2,035 1,963 2,029 86,300
2018/12/25 2,039 2,050 1,960 1,973 100,300
2018/12/21 2,085 2,100 2,060 2,073 139,500
2018/12/20 2,088 2,109 2,079 2,089 156,500
2018/12/19 2,098 2,116 2,096 2,102 58,600
2018/12/18 2,095 2,114 2,092 2,098 66,300
2018/12/17 2,105 2,124 2,092 2,118 49,900
2018/12/14 2,140 2,145 2,104 2,105 74,600
2018/12/13 2,140 2,150 2,128 2,128 71,800
2018/12/12 2,134 2,157 2,123 2,135 59,600
2018/12/11 2,087 2,133 2,081 2,109 70,000
2018/12/10 2,100 2,130 2,081 2,084 95,800
2018/12/07 2,150 2,159 2,129 2,142 71,000
2018/12/06 2,136 2,180 2,136 2,151 77,000
2018/12/05 2,123 2,159 2,118 2,144 80,700
2018/12/04 2,200 2,220 2,171 2,172 86,500
2018/12/03 2,182 2,209 2,177 2,196 75,600
2018/11/30 2,134 2,177 2,134 2,177 74,400
2018/11/29 2,140 2,158 2,135 2,141 56,300
2018/11/28 2,126 2,155 2,122 2,129 61,800
2018/11/27 2,087 2,124 2,084 2,118 50,800
2018/11/26 2,106 2,106 2,078 2,086 73,800
2018/11/22 2,099 2,114 2,087 2,110 62,300
2018/11/21 2,084 2,127 2,084 2,099 90,600
2018/11/20 2,088 2,130 2,076 2,120 41,500
2018/11/19 2,100 2,127 2,092 2,109 43,900
2018/11/16 2,092 2,114 2,070 2,100 52,700
2018/11/15 2,048 2,097 2,048 2,092 58,000
2018/11/14 2,064 2,098 2,064 2,073 45,800
2018/11/13 2,050 2,070 2,022 2,059 47,800
2018/11/12 2,066 2,110 2,051 2,098 38,300
2018/11/09 2,084 2,117 2,071 2,073 60,800
2018/11/08 2,058 2,104 2,058 2,084 101,700
2018/11/07 2,019 2,076 2,009 2,028 81,300
2018/11/06 1,990 2,018 1,974 2,003 89,000
2018/11/05 2,010 2,017 1,984 1,990 107,100
2018/11/02 2,027 2,049 2,010 2,039 88,200
2018/11/01 1,968 2,044 1,951 2,035 113,900
2018/10/31 1,929 1,975 1,926 1,968 102,100
2018/10/30 1,895 1,949 1,892 1,913 165,300
2018/10/29 1,875 1,942 1,875 1,899 139,500
2018/10/26 1,954 1,954 1,791 1,855 354,900
2018/10/25 1,766 1,828 1,766 1,782 104,800
2018/10/24 1,803 1,855 1,801 1,846 70,100
2018/10/23 1,831 1,831 1,791 1,793 57,800
2018/10/22 1,787 1,853 1,787 1,841 50,600
2018/10/19 1,821 1,826 1,799 1,822 77,500
2018/10/18 1,828 1,856 1,828 1,836 60,500
2018/10/17 1,795 1,829 1,792 1,828 104,300
2018/10/16 1,792 1,793 1,759 1,766 101,000
2018/10/15 1,843 1,847 1,798 1,799 111,500
2018/10/12 1,884 1,890 1,862 1,872 74,100
2018/10/11 1,900 1,916 1,881 1,884 130,500
2018/10/10 2,000 2,006 1,972 1,983 33,100
2018/10/09 2,000 2,006 1,973 1,988 44,000
2018/10/05 2,079 2,079 2,025 2,028 68,300
2018/10/04 2,079 2,098 2,068 2,094 67,300
2018/10/03 2,108 2,122 2,063 2,063 48,100
2018/10/02 2,098 2,121 2,087 2,114 48,800
2018/10/01 2,078 2,084 2,060 2,074 54,700
2018/09/28 2,116 2,129 2,086 2,090 72,900
2018/09/27 2,135 2,138 2,090 2,096 59,100
2018/09/26 2,117 2,139 2,092 2,135 65,100
2018/09/25 2,080 2,115 2,055 2,114 98,300
2018/09/21 2,049 2,049 2,012 2,031 88,400
2018/09/20 2,018 2,031 1,994 2,025 59,200
2018/09/19 1,982 2,010 1,975 1,999 61,700
2018/09/18 1,902 1,952 1,898 1,951 100,700
2018/09/14 1,901 1,929 1,894 1,913 127,400
2018/09/13 1,900 1,941 1,894 1,909 48,400
2018/09/12 1,852 1,887 1,843 1,886 84,600
2018/09/11 1,881 1,894 1,855 1,857 48,600
2018/09/10 1,905 1,915 1,892 1,892 35,700
2018/09/07 1,900 1,905 1,881 1,900 45,800
2018/09/06 1,929 1,939 1,912 1,912 47,500
2018/09/05 1,950 1,954 1,921 1,933 67,800
2018/09/04 1,980 1,980 1,953 1,954 46,200
2018/09/03 2,014 2,018 1,965 1,977 45,000
2018/08/31 2,010 2,025 2,006 2,011 45,500
2018/08/30 2,082 2,086 2,022 2,027 56,000
2018/08/29 2,064 2,085 2,059 2,072 43,500
2018/08/28 2,034 2,069 2,034 2,064 54,900
2018/08/27 2,010 2,031 1,999 2,030 72,000
2018/08/24 2,027 2,034 1,980 1,983 71,800
2018/08/23 1,982 2,016 1,982 2,012 65,800
2018/08/22 1,942 1,974 1,932 1,974 66,700
2018/08/21 1,969 1,973 1,937 1,941 73,700
2018/08/20 1,961 1,991 1,944 1,972 122,300
2018/08/17 1,980 1,986 1,962 1,980 61,500
2018/08/16 2,000 2,008 1,972 1,977 104,700
2018/08/15 2,060 2,060 2,034 2,040 78,300
2018/08/14 2,039 2,080 2,035 2,078 92,700
2018/08/13 2,040 2,058 2,032 2,041 115,100
2018/08/10 2,058 2,065 2,041 2,049 160,600
2018/08/09 2,064 2,077 2,058 2,068 87,800
2018/08/08 2,065 2,110 2,063 2,075 66,500
2018/08/07 2,076 2,102 2,068 2,077 106,000
2018/08/06 2,096 2,127 2,087 2,093 87,900
2018/08/03 2,159 2,159 2,109 2,111 176,500
2018/08/02 2,154 2,166 2,143 2,160 176,500
2018/08/01 2,160 2,171 2,144 2,163 102,200
2018/07/31 2,150 2,181 2,144 2,156 187,800
2018/07/30 2,160 2,173 2,143 2,164 202,000
2018/07/27 2,221 2,226 2,141 2,157 448,200
2018/07/26 2,279 2,284 2,238 2,266 120,000
2018/07/25 2,279 2,284 2,251 2,257 59,900
2018/07/24 2,269 2,297 2,267 2,278 74,100
2018/07/23 2,231 2,282 2,231 2,260 43,400
2018/07/20 2,247 2,247 2,218 2,239 38,500
2018/07/19 2,250 2,260 2,234 2,250 31,000
2018/07/18 2,295 2,295 2,248 2,250 37,800
2018/07/17 2,268 2,312 2,267 2,295 69,100
2018/07/13 2,238 2,262 2,231 2,258 39,600
2018/07/12 2,237 2,243 2,206 2,222 30,100
2018/07/11 2,215 2,226 2,197 2,219 40,700
2018/07/10 2,230 2,240 2,215 2,215 50,400
2018/07/09 2,206 2,225 2,193 2,225 29,500
2018/07/06 2,200 2,206 2,176 2,202 51,200
2018/07/05 2,205 2,210 2,178 2,204 54,500
2018/07/04 2,200 2,236 2,192 2,220 48,300
2018/07/03 2,247 2,247 2,198 2,212 71,400
2018/07/02 2,282 2,283 2,242 2,244 88,500
2018/06/29 2,301 2,315 2,283 2,300 50,800
2018/06/28 2,296 2,301 2,258 2,299 60,300
2018/06/27 2,285 2,320 2,278 2,298 61,500
2018/06/26 2,261 2,299 2,249 2,299 48,900
2018/06/25 2,320 2,325 2,271 2,274 66,800
2018/06/22 2,270 2,344 2,267 2,336 188,400
2018/06/21 2,295 2,299 2,273 2,275 45,300
2018/06/20 2,228 2,265 2,228 2,262 64,700
2018/06/19 2,237 2,249 2,220 2,227 61,600
2018/06/18 2,261 2,270 2,239 2,260 42,200
2018/06/15 2,299 2,302 2,251 2,251 124,700
2018/06/14 2,299 2,308 2,288 2,298 123,100
2018/06/13 2,294 2,301 2,278 2,293 69,000
2018/06/12 2,291 2,297 2,266 2,294 67,000
2018/06/11 2,288 2,297 2,283 2,291 42,500
2018/06/08 2,292 2,299 2,281 2,291 71,600
2018/06/07 2,299 2,301 2,291 2,298 43,900
2018/06/06 2,295 2,300 2,285 2,297 62,100
2018/06/05 2,299 2,302 2,282 2,299 73,300
2018/06/04 2,286 2,301 2,283 2,299 91,500
2018/06/01 2,261 2,292 2,256 2,260 87,800
2018/05/31 2,249 2,274 2,240 2,258 108,300
2018/05/30 2,273 2,289 2,229 2,239 77,300
2018/05/29 2,302 2,302 2,274 2,288 54,200
2018/05/28 2,310 2,322 2,293 2,302 64,500
2018/05/25 2,300 2,318 2,295 2,302 46,900
2018/05/24 2,303 2,319 2,294 2,304 61,200
2018/05/23 2,333 2,340 2,307 2,329 67,200
2018/05/22 2,360 2,375 2,349 2,352 61,900
2018/05/21 2,360 2,376 2,358 2,370 59,900
2018/05/18 2,350 2,361 2,341 2,352 58,000
2018/05/17 2,320 2,348 2,311 2,343 90,000
2018/05/16 2,300 2,312 2,285 2,301 56,000
2018/05/15 2,305 2,311 2,266 2,310 88,800
2018/05/14 2,280 2,311 2,274 2,305 88,300
2018/05/11 2,260 2,272 2,255 2,270 75,300
2018/05/10 2,272 2,273 2,252 2,260 50,500
2018/05/09 2,250 2,264 2,248 2,256 97,900
2018/05/08 2,210 2,252 2,210 2,241 139,200
2018/05/07 2,196 2,205 2,182 2,199 88,500
2018/05/02 2,255 2,258 2,181 2,194 153,100
2018/05/01 2,182 2,244 2,180 2,235 225,300
2018/04/27 2,200 2,200 2,170 2,179 418,000
2018/04/26 2,440 2,460 2,405 2,457 97,700
2018/04/25 2,396 2,415 2,370 2,408 71,700
2018/04/24 2,411 2,420 2,390 2,405 55,100
2018/04/23 2,431 2,438 2,402 2,409 50,400
2018/04/20 2,381 2,438 2,381 2,433 73,000
2018/04/19 2,400 2,400 2,373 2,397 46,900
2018/04/18 2,391 2,396 2,374 2,384 65,600
2018/04/17 2,413 2,439 2,402 2,412 47,900
2018/04/16 2,398 2,415 2,393 2,413 51,800
2018/04/13 2,388 2,394 2,360 2,381 40,600
2018/04/12 2,395 2,395 2,373 2,384 31,500
2018/04/11 2,452 2,452 2,379 2,392 50,300
2018/04/10 2,469 2,491 2,453 2,459 69,500
2018/04/09 2,450 2,482 2,445 2,469 55,300
2018/04/06 2,461 2,472 2,423 2,427 59,800
2018/04/05 2,454 2,477 2,440 2,461 70,700
2018/04/04 2,393 2,458 2,383 2,451 75,000
2018/04/03 2,366 2,397 2,349 2,383 42,700
2018/04/02 2,392 2,417 2,380 2,380 46,900
2018/03/30 2,400 2,400 2,369 2,398 55,900
2018/03/29 2,365 2,389 2,350 2,386 40,600
2018/03/28 2,315 2,349 2,298 2,343 82,200
2018/03/27 2,294 2,378 2,294 2,378 111,300
2018/03/26 2,245 2,271 2,228 2,269 70,500
2018/03/23 2,308 2,312 2,256 2,265 66,900
2018/03/22 2,354 2,354 2,316 2,348 64,000
2018/03/20 2,322 2,339 2,291 2,333 69,000
2018/03/19 2,321 2,345 2,308 2,319 61,400
2018/03/16 2,374 2,395 2,346 2,362 96,400
2018/03/15 2,388 2,404 2,371 2,382 46,500
2018/03/14 2,440 2,440 2,412 2,418 63,000
2018/03/13 2,396 2,449 2,378 2,447 82,500
2018/03/12 2,388 2,402 2,371 2,388 54,300
2018/03/09 2,397 2,418 2,353 2,372 74,700
2018/03/08 2,423 2,432 2,347 2,361 61,700
2018/03/07 2,349 2,416 2,349 2,403 90,300
2018/03/06 2,371 2,390 2,350 2,360 74,000
2018/03/05 2,282 2,370 2,280 2,350 170,500
2018/03/02 2,278 2,315 2,272 2,304 83,300
2018/03/01 2,409 2,409 2,335 2,347 93,600
2018/02/28 2,438 2,464 2,426 2,426 73,000
2018/02/27 2,440 2,456 2,416 2,453 74,800
2018/02/26 2,427 2,429 2,385 2,412 62,900
2018/02/23 2,417 2,428 2,395 2,417 55,500
2018/02/22 2,439 2,442 2,401 2,407 36,900
2018/02/21 2,500 2,508 2,446 2,453 53,800
2018/02/20 2,505 2,515 2,482 2,485 49,900
2018/02/19 2,494 2,527 2,465 2,509 111,100
2018/02/16 2,392 2,462 2,390 2,444 151,900
2018/02/15 2,500 2,505 2,380 2,384 138,400
2018/02/14 2,520 2,525 2,480 2,489 205,400
2018/02/13 2,440 2,514 2,390 2,494 433,000
2018/02/09 2,226 2,261 2,203 2,240 85,100
2018/02/08 2,289 2,305 2,275 2,287 92,000
2018/02/07 2,300 2,353 2,272 2,273 95,100
2018/02/06 2,313 2,323 2,220 2,251 147,000
2018/02/05 2,404 2,420 2,394 2,395 97,900
2018/02/02 2,441 2,460 2,431 2,454 56,200
2018/02/01 2,429 2,460 2,419 2,459 58,300
2018/01/31 2,485 2,490 2,430 2,431 113,900
2018/01/30 2,520 2,531 2,486 2,495 94,800
2018/01/29 2,543 2,544 2,510 2,512 75,600
2018/01/26 2,520 2,546 2,504 2,505 92,200
2018/01/25 2,535 2,538 2,514 2,514 90,000
2018/01/24 2,570 2,582 2,543 2,548 71,300
2018/01/23 2,600 2,611 2,571 2,580 84,700
2018/01/22 2,550 2,594 2,549 2,584 167,600
2018/01/19 2,540 2,569 2,529 2,546 118,300
2018/01/18 2,545 2,550 2,528 2,529 128,900
2018/01/17 2,502 2,539 2,502 2,524 91,300
2018/01/16 2,507 2,520 2,497 2,510 49,200
2018/01/15 2,502 2,518 2,496 2,497 44,700
2018/01/12 2,490 2,510 2,480 2,488 52,800
2018/01/11 2,500 2,500 2,463 2,492 66,300
2018/01/10 2,542 2,545 2,498 2,502 79,600
2018/01/09 2,546 2,550 2,511 2,531 86,300
2018/01/05 2,500 2,534 2,485 2,533 96,300
2018/01/04 2,487 2,497 2,463 2,483 63,000

このページの先頭へ