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
2019/12/30 1,660 1,660 1,638 1,638 41,800
2019/12/27 1,661 1,664 1,654 1,660 47,800
2019/12/26 1,665 1,676 1,659 1,671 61,700
2019/12/25 1,667 1,675 1,657 1,660 32,300
2019/12/24 1,681 1,685 1,660 1,666 56,400
2019/12/23 1,699 1,705 1,682 1,686 64,000
2019/12/20 1,706 1,730 1,702 1,702 109,800
2019/12/19 1,700 1,715 1,694 1,704 96,500
2019/12/18 1,703 1,721 1,699 1,706 83,300
2019/12/17 1,724 1,725 1,717 1,722 68,600
2019/12/16 1,726 1,728 1,707 1,709 78,200
2019/12/13 1,736 1,746 1,725 1,729 109,600
2019/12/12 1,705 1,723 1,701 1,709 76,900
2019/12/11 1,717 1,718 1,694 1,705 89,200
2019/12/10 1,713 1,738 1,712 1,720 58,700
2019/12/09 1,723 1,731 1,707 1,720 87,400
2019/12/06 1,712 1,725 1,703 1,725 63,200
2019/12/05 1,729 1,735 1,713 1,724 56,600
2019/12/04 1,705 1,741 1,701 1,730 67,600
2019/12/03 1,714 1,725 1,707 1,712 73,400
2019/12/02 1,731 1,740 1,716 1,737 67,400
2019/11/29 1,739 1,743 1,724 1,724 54,700
2019/11/28 1,742 1,744 1,727 1,739 43,800
2019/11/27 1,733 1,748 1,729 1,742 59,900
2019/11/26 1,754 1,757 1,728 1,730 141,200
2019/11/25 1,746 1,758 1,738 1,751 40,700
2019/11/22 1,730 1,752 1,725 1,726 46,100
2019/11/21 1,730 1,751 1,714 1,735 47,000
2019/11/20 1,733 1,737 1,717 1,730 47,100
2019/11/19 1,754 1,754 1,737 1,741 34,600
2019/11/18 1,760 1,760 1,746 1,754 35,700
2019/11/15 1,745 1,770 1,745 1,769 57,000
2019/11/14 1,754 1,769 1,736 1,746 63,200
2019/11/13 1,769 1,769 1,745 1,746 61,900
2019/11/12 1,761 1,776 1,758 1,774 42,500
2019/11/11 1,770 1,793 1,756 1,761 42,800
2019/11/08 1,800 1,800 1,766 1,766 68,200
2019/11/07 1,775 1,784 1,766 1,779 51,900
2019/11/06 1,765 1,776 1,751 1,764 74,800
2019/11/05 1,746 1,755 1,709 1,754 82,900
2019/11/01 1,711 1,725 1,706 1,716 38,300
2019/10/31 1,742 1,746 1,716 1,719 66,600
2019/10/30 1,717 1,744 1,710 1,743 101,600
2019/10/29 1,747 1,761 1,719 1,722 82,200
2019/10/28 1,767 1,770 1,732 1,745 95,900
2019/10/25 1,777 1,797 1,760 1,769 61,100
2019/10/24 1,808 1,808 1,774 1,777 55,100
2019/10/23 1,794 1,802 1,757 1,797 71,800
2019/10/21 1,771 1,799 1,771 1,779 53,800
2019/10/18 1,789 1,809 1,757 1,762 108,200
2019/10/17 1,777 1,789 1,764 1,779 120,600
2019/10/16 1,778 1,791 1,757 1,771 156,600
2019/10/15 1,760 1,778 1,742 1,758 78,600
2019/10/11 1,740 1,745 1,726 1,734 51,400
2019/10/10 1,730 1,736 1,708 1,732 41,900
2019/10/09 1,714 1,735 1,702 1,730 43,200
2019/10/08 1,713 1,737 1,710 1,726 59,700
2019/10/07 1,688 1,704 1,687 1,700 42,000
2019/10/04 1,673 1,700 1,669 1,694 53,500
2019/10/03 1,681 1,694 1,674 1,689 57,600
2019/10/02 1,726 1,749 1,690 1,719 95,700
2019/10/01 1,713 1,752 1,713 1,728 46,200
2019/09/30 1,716 1,721 1,697 1,713 69,500
2019/09/27 1,730 1,732 1,701 1,723 81,500
2019/09/26 1,735 1,773 1,727 1,738 192,500
2019/09/25 1,710 1,737 1,705 1,722 54,900
2019/09/24 1,742 1,753 1,722 1,728 62,300
2019/09/20 1,763 1,763 1,728 1,728 90,200
2019/09/19 1,748 1,769 1,745 1,753 88,000
2019/09/18 1,752 1,762 1,723 1,733 78,200
2019/09/17 1,751 1,756 1,731 1,745 102,800
2019/09/13 1,710 1,757 1,709 1,750 143,700
2019/09/12 1,750 1,750 1,724 1,724 66,500
2019/09/11 1,716 1,742 1,713 1,742 84,100
2019/09/10 1,714 1,727 1,700 1,703 57,400
2019/09/09 1,681 1,710 1,680 1,706 65,600
2019/09/06 1,680 1,695 1,673 1,684 39,500
2019/09/05 1,638 1,699 1,634 1,675 63,800
2019/09/04 1,646 1,664 1,631 1,631 56,300
2019/09/03 1,637 1,665 1,637 1,648 46,800
2019/09/02 1,647 1,653 1,632 1,639 45,600
2019/08/30 1,665 1,670 1,649 1,652 66,600
2019/08/29 1,661 1,665 1,646 1,652 42,500
2019/08/28 1,653 1,666 1,644 1,652 56,200
2019/08/27 1,667 1,681 1,644 1,649 77,500
2019/08/26 1,611 1,686 1,605 1,655 124,400
2019/08/23 1,625 1,658 1,605 1,649 194,000
2019/08/22 1,559 1,570 1,542 1,544 22,200
2019/08/21 1,547 1,555 1,534 1,535 15,000
2019/08/20 1,549 1,575 1,547 1,575 24,400
2019/08/19 1,537 1,562 1,537 1,549 32,800
2019/08/16 1,512 1,539 1,512 1,535 21,800
2019/08/15 1,516 1,530 1,497 1,526 47,200
2019/08/14 1,580 1,586 1,550 1,556 30,900
2019/08/13 1,563 1,590 1,546 1,553 51,400
2019/08/09 1,604 1,611 1,596 1,603 27,400
2019/08/08 1,590 1,606 1,575 1,589 30,200
2019/08/07 1,557 1,593 1,550 1,583 45,800
2019/08/06 1,505 1,558 1,490 1,557 58,300
2019/08/05 1,613 1,614 1,544 1,569 51,800
2019/08/02 1,634 1,651 1,603 1,614 62,400
2019/08/01 1,693 1,706 1,671 1,674 43,800
2019/07/31 1,691 1,712 1,686 1,693 86,500
2019/07/30 1,700 1,705 1,677 1,699 39,600
2019/07/29 1,678 1,698 1,656 1,697 53,000
2019/07/26 1,691 1,709 1,685 1,687 64,600
2019/07/25 1,677 1,699 1,677 1,691 45,200
2019/07/24 1,675 1,687 1,665 1,672 44,000
2019/07/23 1,646 1,686 1,646 1,671 66,900
2019/07/22 1,633 1,633 1,609 1,628 71,800
2019/07/19 1,607 1,646 1,602 1,637 92,200
2019/07/18 1,670 1,670 1,601 1,607 79,300
2019/07/17 1,686 1,687 1,669 1,673 71,800
2019/07/16 1,710 1,713 1,688 1,703 48,700
2019/07/12 1,730 1,750 1,716 1,716 42,800
2019/07/11 1,720 1,730 1,705 1,730 41,800
2019/07/10 1,696 1,729 1,682 1,722 101,700
2019/07/09 1,738 1,738 1,701 1,704 89,400
2019/07/08 1,755 1,755 1,733 1,741 52,100
2019/07/05 1,760 1,760 1,730 1,744 53,700
2019/07/04 1,757 1,772 1,749 1,758 31,600
2019/07/03 1,767 1,778 1,758 1,758 56,600
2019/07/02 1,765 1,772 1,750 1,768 67,000
2019/07/01 1,767 1,772 1,752 1,770 79,500
2019/06/28 1,752 1,756 1,722 1,727 66,700
2019/06/27 1,737 1,751 1,722 1,750 39,400
2019/06/26 1,766 1,794 1,736 1,737 49,600
2019/06/25 1,752 1,806 1,752 1,793 62,600
2019/06/24 1,740 1,779 1,740 1,779 53,700
2019/06/21 1,802 1,802 1,747 1,748 71,700
2019/06/20 1,769 1,800 1,756 1,798 51,400
2019/06/19 1,758 1,770 1,745 1,769 51,900
2019/06/18 1,785 1,790 1,743 1,749 48,500
2019/06/17 1,820 1,820 1,786 1,789 48,200
2019/06/14 1,850 1,850 1,818 1,834 39,600
2019/06/13 1,851 1,851 1,816 1,844 58,500
2019/06/12 1,880 1,893 1,851 1,851 59,600
2019/06/11 1,886 1,892 1,856 1,890 54,900
2019/06/10 1,900 1,904 1,856 1,897 74,000
2019/06/07 1,882 1,882 1,852 1,875 35,200
2019/06/06 1,917 1,917 1,886 1,891 37,700
2019/06/05 1,907 1,921 1,879 1,916 50,400
2019/06/04 1,883 1,889 1,858 1,885 48,100
2019/06/03 1,888 1,913 1,870 1,883 33,300
2019/05/31 1,931 1,939 1,917 1,934 30,600
2019/05/30 1,963 1,963 1,921 1,943 32,400
2019/05/29 1,970 1,998 1,943 1,980 45,100
2019/05/28 1,993 1,998 1,976 1,981 42,600
2019/05/27 2,021 2,025 1,991 1,992 24,500
2019/05/24 2,011 2,024 1,996 2,019 28,800
2019/05/23 2,025 2,030 2,000 2,016 20,100
2019/05/22 2,041 2,042 2,008 2,019 26,900
2019/05/21 2,029 2,047 2,023 2,035 23,700
2019/05/20 2,022 2,056 2,015 2,046 34,400
2019/05/17 2,012 2,032 1,998 2,020 45,000
2019/05/16 2,017 2,017 1,976 1,984 40,300
2019/05/15 2,062 2,062 2,006 2,019 36,100
2019/05/14 1,980 2,012 1,970 2,012 46,600
2019/05/13 2,057 2,057 2,009 2,009 42,600
2019/05/10 2,072 2,102 2,051 2,061 48,400
2019/05/09 2,158 2,158 2,085 2,090 53,100
2019/05/08 2,220 2,262 2,143 2,151 52,900
2019/05/07 2,299 2,299 2,233 2,257 79,100
2019/04/26 2,265 2,299 2,230 2,283 152,200
2019/04/25 2,187 2,217 2,177 2,215 27,900
2019/04/24 2,223 2,225 2,187 2,190 46,800
2019/04/23 2,220 2,232 2,207 2,216 38,000
2019/04/22 2,199 2,220 2,188 2,209 17,700
2019/04/19 2,188 2,200 2,176 2,191 14,500
2019/04/18 2,216 2,216 2,160 2,169 28,200
2019/04/17 2,217 2,249 2,203 2,216 35,100
2019/04/16 2,215 2,227 2,207 2,216 30,100
2019/04/15 2,169 2,223 2,169 2,216 93,500
2019/04/12 2,119 2,140 2,115 2,137 45,600
2019/04/11 2,089 2,109 2,087 2,107 25,700
2019/04/10 2,098 2,112 2,085 2,099 28,700
2019/04/09 2,125 2,129 2,100 2,113 34,600
2019/04/08 2,125 2,135 2,107 2,123 25,600
2019/04/05 2,158 2,165 2,130 2,133 45,100
2019/04/04 2,170 2,185 2,163 2,165 27,100
2019/04/03 2,193 2,195 2,168 2,191 41,200
2019/04/02 2,232 2,238 2,205 2,216 45,000
2019/04/01 2,187 2,213 2,170 2,205 60,600
2019/03/29 2,152 2,152 2,133 2,145 28,800
2019/03/28 2,181 2,189 2,128 2,129 49,400
2019/03/27 2,203 2,215 2,185 2,200 69,800
2019/03/26 2,142 2,210 2,119 2,208 116,900
2019/03/25 2,176 2,176 2,093 2,109 92,500
2019/03/22 2,201 2,217 2,190 2,212 71,300
2019/03/20 2,201 2,215 2,195 2,206 64,800
2019/03/19 2,205 2,211 2,194 2,200 64,200
2019/03/18 2,233 2,240 2,219 2,225 98,800
2019/03/15 2,201 2,223 2,195 2,221 108,600
2019/03/14 2,220 2,223 2,189 2,197 49,600
2019/03/13 2,200 2,219 2,198 2,204 34,700
2019/03/12 2,222 2,238 2,200 2,204 62,000
2019/03/11 2,200 2,237 2,200 2,208 44,500
2019/03/08 2,217 2,221 2,196 2,199 78,200
2019/03/07 2,213 2,239 2,213 2,235 68,100
2019/03/06 2,209 2,218 2,198 2,214 41,400
2019/03/05 2,195 2,210 2,181 2,209 67,500
2019/03/04 2,240 2,240 2,200 2,204 38,500
2019/03/01 2,240 2,250 2,223 2,240 39,500
2019/02/28 2,235 2,251 2,213 2,247 71,800
2019/02/27 2,261 2,274 2,241 2,250 65,000
2019/02/26 2,243 2,264 2,238 2,260 60,400
2019/02/25 2,252 2,252 2,223 2,243 70,300
2019/02/22 2,260 2,260 2,231 2,231 56,200
2019/02/21 2,278 2,285 2,268 2,275 47,000
2019/02/20 2,305 2,305 2,277 2,291 54,600
2019/02/19 2,313 2,317 2,281 2,307 76,300
2019/02/18 2,373 2,387 2,273 2,298 129,400
2019/02/15 2,370 2,377 2,336 2,373 51,100
2019/02/14 2,347 2,378 2,347 2,369 61,800
2019/02/13 2,348 2,360 2,319 2,347 53,600
2019/02/12 2,277 2,323 2,277 2,323 86,000
2019/02/08 2,278 2,300 2,263 2,275 58,600
2019/02/07 2,293 2,307 2,282 2,300 42,800
2019/02/06 2,303 2,324 2,299 2,305 44,700
2019/02/05 2,288 2,304 2,275 2,301 64,100
2019/02/04 2,214 2,266 2,214 2,265 56,100
2019/02/01 2,231 2,255 2,205 2,205 33,700
2019/01/31 2,251 2,260 2,219 2,231 63,700
2019/01/30 2,280 2,285 2,226 2,228 80,700
2019/01/29 2,236 2,273 2,236 2,269 50,500
2019/01/28 2,232 2,250 2,220 2,240 64,000
2019/01/25 2,243 2,266 2,238 2,238 50,600
2019/01/24 2,258 2,267 2,244 2,254 39,700
2019/01/23 2,245 2,272 2,224 2,265 50,700
2019/01/22 2,270 2,299 2,266 2,282 69,300
2019/01/21 2,245 2,282 2,245 2,272 55,800
2019/01/18 2,230 2,255 2,225 2,239 51,700
2019/01/17 2,191 2,219 2,190 2,215 48,300
2019/01/16 2,185 2,204 2,168 2,190 39,200
2019/01/15 2,166 2,208 2,158 2,191 66,200
2019/01/11 2,220 2,220 2,190 2,198 58,300
2019/01/10 2,196 2,218 2,180 2,207 53,100
2019/01/09 2,201 2,217 2,186 2,209 61,100
2019/01/08 2,206 2,233 2,198 2,204 64,300
2019/01/07 2,194 2,242 2,191 2,200 86,400
2019/01/04 2,127 2,182 2,086 2,144 109,700

このページの先頭へ