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
2020/12/30 1,415 1,415 1,372 1,376 53,100
2020/12/29 1,384 1,425 1,361 1,425 55,900
2020/12/28 1,409 1,413 1,372 1,392 46,100
2020/12/25 1,400 1,417 1,389 1,402 30,700
2020/12/24 1,391 1,420 1,391 1,400 37,300
2020/12/23 1,420 1,422 1,383 1,395 31,300
2020/12/22 1,440 1,441 1,410 1,418 27,300
2020/12/21 1,440 1,456 1,419 1,452 31,000
2020/12/18 1,443 1,445 1,411 1,440 35,400
2020/12/17 1,464 1,468 1,435 1,443 26,800
2020/12/16 1,481 1,481 1,466 1,468 20,300
2020/12/15 1,480 1,495 1,461 1,469 31,800
2020/12/14 1,439 1,476 1,428 1,472 53,500
2020/12/11 1,448 1,448 1,404 1,424 36,600
2020/12/10 1,431 1,448 1,417 1,440 39,000
2020/12/09 1,403 1,420 1,400 1,420 25,000
2020/12/08 1,396 1,406 1,380 1,405 26,200
2020/12/07 1,432 1,432 1,386 1,391 35,900
2020/12/04 1,437 1,438 1,409 1,423 17,400
2020/12/03 1,402 1,451 1,401 1,429 35,700
2020/12/02 1,411 1,419 1,384 1,402 80,400
2020/12/01 1,426 1,433 1,373 1,397 82,600
2020/11/30 1,445 1,445 1,391 1,442 91,100
2020/11/27 1,462 1,467 1,434 1,443 57,000
2020/11/26 1,427 1,461 1,410 1,444 46,300
2020/11/25 1,486 1,494 1,428 1,428 54,900
2020/11/24 1,505 1,518 1,476 1,481 50,400
2020/11/20 1,426 1,469 1,426 1,447 44,400
2020/11/19 1,451 1,456 1,415 1,447 37,000
2020/11/18 1,506 1,506 1,452 1,458 58,400
2020/11/17 1,532 1,532 1,488 1,514 57,400
2020/11/16 1,522 1,559 1,487 1,532 64,600
2020/11/13 1,548 1,548 1,484 1,496 42,400
2020/11/12 1,530 1,552 1,502 1,542 40,900
2020/11/11 1,550 1,559 1,505 1,528 63,000
2020/11/10 1,503 1,529 1,487 1,527 78,900
2020/11/09 1,464 1,491 1,451 1,459 56,600
2020/11/06 1,436 1,456 1,420 1,442 43,700
2020/11/05 1,388 1,449 1,362 1,436 82,900
2020/11/04 1,387 1,413 1,371 1,395 60,100
2020/11/02 1,350 1,378 1,335 1,367 62,400
2020/10/30 1,416 1,416 1,328 1,343 51,700
2020/10/29 1,424 1,433 1,406 1,433 47,200
2020/10/28 1,400 1,449 1,384 1,444 60,800
2020/10/27 1,358 1,458 1,341 1,439 75,500
2020/10/26 1,385 1,407 1,356 1,361 82,200
2020/10/23 1,334 1,421 1,334 1,390 86,200
2020/10/22 1,330 1,362 1,321 1,347 34,200
2020/10/21 1,330 1,360 1,330 1,345 42,300
2020/10/20 1,343 1,351 1,298 1,306 40,300
2020/10/19 1,297 1,354 1,297 1,344 32,700
2020/10/16 1,331 1,339 1,297 1,297 40,200
2020/10/15 1,341 1,366 1,328 1,337 85,900
2020/10/14 1,306 1,316 1,290 1,305 26,200
2020/10/13 1,300 1,331 1,284 1,313 35,100
2020/10/12 1,286 1,292 1,265 1,289 17,800
2020/10/09 1,321 1,321 1,280 1,289 27,900
2020/10/08 1,342 1,342 1,309 1,315 43,300
2020/10/07 1,346 1,353 1,325 1,334 39,400
2020/10/06 1,375 1,375 1,345 1,348 32,500
2020/10/05 1,341 1,392 1,329 1,388 56,500
2020/10/02 1,390 1,396 1,320 1,320 60,400
2020/09/30 1,430 1,430 1,371 1,371 66,400
2020/09/29 1,421 1,457 1,400 1,435 70,900
2020/09/28 1,354 1,423 1,339 1,418 118,600
2020/09/25 1,339 1,342 1,316 1,324 67,400
2020/09/24 1,356 1,359 1,324 1,329 60,000
2020/09/23 1,366 1,381 1,348 1,362 38,400
2020/09/18 1,362 1,396 1,355 1,388 80,900
2020/09/17 1,338 1,358 1,331 1,354 28,800
2020/09/16 1,308 1,342 1,304 1,335 43,900
2020/09/15 1,294 1,310 1,281 1,309 36,900
2020/09/14 1,315 1,358 1,313 1,324 92,700
2020/09/11 1,273 1,295 1,270 1,295 38,000
2020/09/10 1,274 1,286 1,259 1,279 29,500
2020/09/09 1,265 1,284 1,257 1,274 35,400
2020/09/08 1,264 1,284 1,260 1,281 29,000
2020/09/07 1,265 1,275 1,245 1,275 28,500
2020/09/04 1,241 1,283 1,240 1,265 47,400
2020/09/03 1,260 1,271 1,245 1,259 21,200
2020/09/02 1,277 1,277 1,246 1,248 42,800
2020/09/01 1,315 1,315 1,258 1,276 68,200
2020/08/31 1,328 1,341 1,298 1,334 63,500
2020/08/28 1,314 1,349 1,293 1,326 59,700
2020/08/27 1,316 1,316 1,284 1,304 39,200
2020/08/26 1,260 1,339 1,260 1,330 64,000
2020/08/25 1,245 1,266 1,240 1,257 31,000
2020/08/24 1,251 1,254 1,225 1,231 16,100
2020/08/21 1,247 1,268 1,247 1,255 14,500
2020/08/20 1,257 1,258 1,239 1,244 13,800
2020/08/19 1,252 1,259 1,235 1,259 16,500
2020/08/18 1,271 1,271 1,238 1,252 42,500
2020/08/17 1,286 1,299 1,274 1,279 26,700
2020/08/14 1,332 1,349 1,284 1,285 48,600
2020/08/13 1,333 1,359 1,327 1,332 54,800
2020/08/12 1,265 1,330 1,263 1,330 59,100
2020/08/11 1,216 1,272 1,216 1,258 67,500
2020/08/07 1,193 1,230 1,193 1,208 46,200
2020/08/06 1,246 1,246 1,190 1,191 37,100
2020/08/05 1,260 1,279 1,240 1,249 48,800
2020/08/04 1,245 1,295 1,245 1,290 67,700
2020/08/03 1,155 1,258 1,150 1,236 77,000
2020/07/31 1,196 1,225 1,140 1,140 80,200
2020/07/30 1,287 1,288 1,212 1,212 37,300
2020/07/29 1,328 1,337 1,284 1,286 28,200
2020/07/28 1,329 1,349 1,312 1,334 37,900
2020/07/27 1,322 1,326 1,286 1,326 50,900
2020/07/22 1,359 1,359 1,292 1,292 27,800
2020/07/21 1,321 1,355 1,300 1,348 61,000
2020/07/20 1,280 1,305 1,271 1,304 14,800
2020/07/17 1,323 1,328 1,273 1,283 30,300
2020/07/16 1,352 1,352 1,298 1,298 28,100
2020/07/15 1,312 1,362 1,312 1,355 88,400
2020/07/14 1,274 1,294 1,271 1,293 33,700
2020/07/13 1,256 1,292 1,243 1,277 43,600
2020/07/10 1,269 1,269 1,211 1,212 46,800
2020/07/09 1,260 1,284 1,247 1,280 20,300
2020/07/08 1,280 1,304 1,256 1,256 43,800
2020/07/07 1,306 1,313 1,266 1,281 44,400
2020/07/06 1,300 1,332 1,297 1,303 37,100
2020/07/03 1,279 1,295 1,261 1,295 36,700
2020/07/02 1,300 1,317 1,275 1,279 51,500
2020/07/01 1,351 1,360 1,292 1,298 39,600
2020/06/30 1,400 1,403 1,351 1,351 38,800
2020/06/29 1,351 1,376 1,334 1,370 43,300
2020/06/26 1,341 1,356 1,336 1,351 40,100
2020/06/25 1,305 1,337 1,301 1,325 25,600
2020/06/24 1,336 1,336 1,308 1,308 23,100
2020/06/23 1,336 1,345 1,322 1,330 43,700
2020/06/22 1,364 1,364 1,327 1,331 33,700
2020/06/19 1,403 1,408 1,356 1,361 67,000
2020/06/18 1,405 1,412 1,380 1,401 28,600
2020/06/17 1,453 1,458 1,409 1,410 32,500
2020/06/16 1,451 1,455 1,429 1,450 56,200
2020/06/15 1,437 1,453 1,420 1,420 36,900
2020/06/12 1,473 1,478 1,433 1,441 54,800
2020/06/11 1,525 1,529 1,503 1,503 38,100
2020/06/10 1,524 1,525 1,501 1,525 38,000
2020/06/09 1,529 1,529 1,499 1,524 43,300
2020/06/08 1,493 1,513 1,485 1,507 42,200
2020/06/05 1,506 1,506 1,464 1,479 36,800
2020/06/04 1,530 1,531 1,488 1,503 50,600
2020/06/03 1,503 1,525 1,486 1,524 54,300
2020/06/02 1,419 1,500 1,419 1,493 52,700
2020/06/01 1,471 1,471 1,405 1,409 42,200
2020/05/29 1,501 1,501 1,457 1,474 69,700
2020/05/28 1,463 1,522 1,440 1,502 48,200
2020/05/27 1,445 1,457 1,421 1,445 42,800
2020/05/26 1,431 1,451 1,413 1,446 40,100
2020/05/25 1,389 1,421 1,382 1,421 24,400
2020/05/22 1,399 1,399 1,349 1,364 29,700
2020/05/21 1,398 1,409 1,373 1,388 12,400
2020/05/20 1,424 1,424 1,387 1,398 24,400
2020/05/19 1,423 1,430 1,400 1,427 24,500
2020/05/18 1,398 1,398 1,366 1,394 24,100
2020/05/15 1,380 1,394 1,337 1,394 37,500
2020/05/14 1,400 1,400 1,362 1,365 18,700
2020/05/13 1,373 1,408 1,372 1,405 35,800
2020/05/12 1,419 1,419 1,378 1,393 28,200
2020/05/11 1,370 1,419 1,370 1,413 45,800
2020/05/08 1,352 1,371 1,337 1,370 35,200
2020/05/07 1,344 1,345 1,314 1,330 34,800
2020/05/01 1,353 1,353 1,320 1,331 21,600
2020/04/30 1,386 1,386 1,337 1,352 50,500
2020/04/28 1,372 1,372 1,334 1,356 22,500
2020/04/27 1,382 1,382 1,346 1,376 38,000
2020/04/24 1,375 1,379 1,319 1,352 59,900
2020/04/23 1,283 1,346 1,277 1,345 37,800
2020/04/22 1,286 1,305 1,260 1,281 32,100
2020/04/21 1,300 1,309 1,278 1,303 31,000
2020/04/20 1,325 1,335 1,304 1,323 25,000
2020/04/17 1,387 1,405 1,330 1,340 40,100
2020/04/16 1,327 1,362 1,303 1,358 65,500
2020/04/15 1,423 1,423 1,324 1,345 97,900
2020/04/14 1,379 1,421 1,379 1,419 48,200
2020/04/13 1,436 1,436 1,361 1,373 27,800
2020/04/10 1,410 1,447 1,390 1,435 38,500
2020/04/09 1,360 1,410 1,346 1,402 45,200
2020/04/08 1,357 1,393 1,328 1,364 48,000
2020/04/07 1,369 1,398 1,316 1,356 39,000
2020/04/06 1,267 1,343 1,267 1,339 49,900
2020/04/03 1,259 1,317 1,249 1,267 30,700
2020/04/02 1,275 1,284 1,233 1,271 56,500
2020/04/01 1,407 1,407 1,284 1,294 56,400
2020/03/31 1,533 1,539 1,395 1,421 55,200
2020/03/30 1,505 1,550 1,467 1,547 105,800
2020/03/27 1,441 1,512 1,409 1,512 152,800
2020/03/26 1,313 1,373 1,271 1,366 97,800
2020/03/25 1,231 1,312 1,231 1,312 72,200
2020/03/24 1,208 1,231 1,170 1,230 88,700
2020/03/23 1,171 1,203 1,159 1,195 131,400
2020/03/19 1,133 1,190 1,119 1,158 119,300
2020/03/18 1,129 1,193 1,101 1,104 80,400
2020/03/17 1,082 1,157 1,021 1,135 137,300
2020/03/16 1,132 1,180 1,100 1,101 84,000
2020/03/13 1,144 1,150 1,086 1,120 129,500
2020/03/12 1,249 1,249 1,186 1,195 89,500
2020/03/11 1,293 1,320 1,259 1,259 57,100
2020/03/10 1,275 1,334 1,243 1,302 76,400
2020/03/09 1,370 1,382 1,300 1,305 50,300
2020/03/06 1,420 1,420 1,387 1,389 80,600
2020/03/05 1,460 1,472 1,440 1,440 53,900
2020/03/04 1,446 1,479 1,426 1,446 63,000
2020/03/03 1,478 1,498 1,460 1,463 71,400
2020/03/02 1,459 1,511 1,452 1,478 86,100
2020/02/28 1,495 1,515 1,478 1,488 124,700
2020/02/27 1,531 1,541 1,518 1,520 87,000
2020/02/26 1,518 1,556 1,510 1,542 97,800
2020/02/25 1,508 1,559 1,501 1,540 153,600
2020/02/21 1,589 1,615 1,583 1,588 50,500
2020/02/20 1,604 1,612 1,570 1,590 80,100
2020/02/19 1,573 1,611 1,566 1,596 77,000
2020/02/18 1,529 1,556 1,521 1,543 59,800
2020/02/17 1,579 1,580 1,507 1,529 106,700
2020/02/14 1,632 1,650 1,622 1,645 38,200
2020/02/13 1,644 1,644 1,610 1,633 52,000
2020/02/12 1,655 1,660 1,633 1,652 37,000
2020/02/10 1,655 1,675 1,649 1,659 32,000
2020/02/07 1,703 1,703 1,676 1,683 38,400
2020/02/06 1,668 1,708 1,668 1,695 63,300
2020/02/05 1,643 1,670 1,643 1,657 39,700
2020/02/04 1,590 1,633 1,588 1,630 54,900
2020/02/03 1,574 1,608 1,574 1,593 47,000
2020/01/31 1,606 1,631 1,605 1,615 43,000
2020/01/30 1,612 1,631 1,597 1,606 45,400
2020/01/29 1,601 1,636 1,598 1,633 50,700
2020/01/28 1,590 1,613 1,576 1,605 72,700
2020/01/27 1,615 1,615 1,583 1,602 46,200
2020/01/24 1,644 1,650 1,626 1,628 45,100
2020/01/23 1,653 1,662 1,644 1,644 37,400
2020/01/22 1,657 1,680 1,653 1,667 43,000
2020/01/21 1,663 1,666 1,654 1,655 20,900
2020/01/20 1,640 1,683 1,640 1,668 29,600
2020/01/17 1,643 1,655 1,634 1,647 43,600
2020/01/16 1,646 1,647 1,627 1,627 38,000
2020/01/15 1,651 1,654 1,637 1,643 42,400
2020/01/14 1,690 1,690 1,650 1,658 64,700
2020/01/10 1,681 1,695 1,679 1,682 31,200
2020/01/09 1,670 1,685 1,670 1,681 41,400
2020/01/08 1,643 1,666 1,629 1,644 45,200
2020/01/07 1,617 1,681 1,616 1,675 77,000
2020/01/06 1,608 1,620 1,606 1,611 87,800

このページの先頭へ