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
2023/12/29 2,090 2,102 2,076 2,086 53,600
2023/12/28 2,046 2,084 2,035 2,082 43,300
2023/12/27 2,097 2,098 2,035 2,067 101,400
2023/12/26 2,109 2,142 2,069 2,090 80,100
2023/12/25 2,154 2,161 2,106 2,109 63,700
2023/12/22 2,120 2,139 2,114 2,128 55,800
2023/12/21 2,083 2,115 2,063 2,106 68,100
2023/12/20 2,077 2,093 2,065 2,083 48,300
2023/12/19 2,033 2,055 2,015 2,055 65,300
2023/12/18 2,015 2,032 1,997 2,022 40,100
2023/12/15 2,018 2,040 1,997 2,026 104,300
2023/12/14 1,986 2,031 1,986 2,018 95,700
2023/12/13 1,955 1,989 1,955 1,984 41,500
2023/12/12 1,950 1,963 1,943 1,949 35,400
2023/12/11 1,968 1,968 1,925 1,947 55,800
2023/12/08 1,922 1,938 1,899 1,907 65,400
2023/12/07 1,937 1,959 1,924 1,947 48,900
2023/12/06 1,915 1,944 1,914 1,937 40,900
2023/12/05 1,945 1,950 1,908 1,909 68,400
2023/12/04 1,924 1,947 1,912 1,945 30,800
2023/12/01 1,898 1,935 1,898 1,921 41,300
2023/11/30 1,894 1,902 1,876 1,888 62,000
2023/11/29 1,907 1,936 1,895 1,902 38,800
2023/11/28 1,909 1,940 1,893 1,927 51,000
2023/11/27 1,953 1,958 1,896 1,903 120,100
2023/11/24 1,985 2,009 1,945 1,953 63,600
2023/11/22 1,910 1,971 1,910 1,971 65,300
2023/11/21 1,897 1,927 1,873 1,900 63,900
2023/11/20 1,854 1,931 1,854 1,915 129,100
2023/11/17 1,811 1,853 1,811 1,852 36,000
2023/11/16 1,825 1,841 1,816 1,821 27,800
2023/11/15 1,838 1,853 1,822 1,834 98,500
2023/11/14 1,835 1,845 1,808 1,828 60,500
2023/11/13 1,830 1,835 1,821 1,830 54,000
2023/11/10 1,827 1,840 1,818 1,834 33,800
2023/11/09 1,852 1,864 1,823 1,845 65,700
2023/11/08 1,836 1,865 1,824 1,859 101,700
2023/11/07 1,852 1,865 1,824 1,827 63,000
2023/11/06 1,902 1,902 1,864 1,868 83,600
2023/11/02 1,900 1,924 1,883 1,895 75,000
2023/11/01 1,875 1,906 1,857 1,898 91,600
2023/10/31 1,876 1,876 1,833 1,854 123,300
2023/10/30 1,920 1,920 1,850 1,875 169,600
2023/10/27 1,900 1,956 1,855 1,950 281,000
2023/10/26 1,853 1,864 1,813 1,823 99,600
2023/10/25 1,818 1,839 1,815 1,819 92,000
2023/10/24 1,863 1,863 1,774 1,814 70,800
2023/10/23 1,853 1,873 1,849 1,861 74,400
2023/10/20 1,865 1,870 1,845 1,853 28,200
2023/10/19 1,844 1,871 1,844 1,865 24,800
2023/10/18 1,865 1,865 1,841 1,853 31,800
2023/10/17 1,835 1,859 1,831 1,855 35,400
2023/10/16 1,822 1,837 1,808 1,834 61,100
2023/10/13 1,871 1,878 1,831 1,838 66,900
2023/10/12 1,906 1,906 1,876 1,892 35,200
2023/10/11 1,907 1,913 1,886 1,890 77,600
2023/10/10 1,930 1,937 1,915 1,928 48,900
2023/10/06 1,894 1,935 1,894 1,922 33,100
2023/10/05 1,857 1,901 1,857 1,896 42,000
2023/10/04 1,883 1,894 1,867 1,875 62,800
2023/10/03 1,906 1,908 1,874 1,883 57,400
2023/10/02 1,915 1,943 1,914 1,919 61,000
2023/09/29 1,921 1,959 1,911 1,918 90,500
2023/09/28 1,921 1,973 1,917 1,945 84,600
2023/09/27 1,901 1,927 1,872 1,922 98,100
2023/09/26 1,933 1,936 1,913 1,917 54,300
2023/09/25 1,910 1,932 1,891 1,927 69,200
2023/09/22 1,916 1,938 1,903 1,924 55,100
2023/09/21 1,945 1,958 1,917 1,940 48,100
2023/09/20 1,979 1,979 1,947 1,950 86,200
2023/09/19 1,987 2,004 1,966 1,980 63,700
2023/09/15 1,927 1,984 1,926 1,972 162,500
2023/09/14 1,896 1,912 1,891 1,911 59,800
2023/09/13 1,912 1,912 1,885 1,886 36,000
2023/09/12 1,900 1,914 1,888 1,912 39,800
2023/09/11 1,899 1,903 1,866 1,895 63,100
2023/09/08 1,883 1,916 1,880 1,897 79,400
2023/09/07 1,921 1,927 1,886 1,890 60,200
2023/09/06 1,926 1,959 1,926 1,932 73,200
2023/09/05 1,920 1,924 1,906 1,924 47,700
2023/09/04 1,914 1,923 1,885 1,921 107,700
2023/09/01 1,934 1,944 1,891 1,895 81,200
2023/08/31 1,950 1,954 1,929 1,930 99,000
2023/08/30 1,950 1,964 1,931 1,952 62,500
2023/08/29 1,913 1,945 1,907 1,940 29,000
2023/08/28 1,915 1,932 1,893 1,903 75,700
2023/08/25 1,875 1,895 1,857 1,895 61,600
2023/08/24 1,875 1,909 1,858 1,896 60,600
2023/08/23 1,809 1,887 1,809 1,887 109,700
2023/08/22 1,808 1,827 1,797 1,816 43,700
2023/08/21 1,783 1,809 1,782 1,794 36,200
2023/08/18 1,795 1,802 1,772 1,781 63,600
2023/08/17 1,841 1,851 1,807 1,824 60,200
2023/08/16 1,849 1,868 1,837 1,841 51,100
2023/08/15 1,854 1,877 1,832 1,870 105,600
2023/08/14 1,938 1,938 1,885 1,894 58,500
2023/08/10 1,915 1,934 1,894 1,933 51,200
2023/08/09 1,914 1,918 1,882 1,908 68,100
2023/08/08 1,866 1,913 1,863 1,910 59,600
2023/08/07 1,835 1,866 1,827 1,865 72,800
2023/08/04 1,822 1,853 1,803 1,830 151,900
2023/08/03 1,817 1,838 1,800 1,821 78,000
2023/08/02 1,818 1,846 1,800 1,826 46,800
2023/08/01 1,870 1,881 1,826 1,835 105,800
2023/07/31 1,760 1,867 1,754 1,860 302,700
2023/07/28 1,701 1,763 1,701 1,735 269,400
2023/07/27 1,638 1,643 1,627 1,643 67,700
2023/07/26 1,656 1,673 1,640 1,644 82,900
2023/07/25 1,631 1,644 1,624 1,638 63,800
2023/07/24 1,620 1,637 1,615 1,623 45,700
2023/07/21 1,625 1,631 1,611 1,612 39,700
2023/07/20 1,643 1,656 1,628 1,629 53,900
2023/07/19 1,643 1,643 1,622 1,635 46,900
2023/07/18 1,626 1,645 1,624 1,624 42,400
2023/07/14 1,651 1,657 1,617 1,626 58,500
2023/07/13 1,645 1,655 1,636 1,637 47,700
2023/07/12 1,665 1,675 1,645 1,645 75,800
2023/07/11 1,690 1,696 1,661 1,665 50,300
2023/07/10 1,692 1,713 1,683 1,687 86,400
2023/07/07 1,680 1,701 1,670 1,686 37,300
2023/07/06 1,691 1,706 1,675 1,688 43,800
2023/07/05 1,730 1,758 1,695 1,697 86,100
2023/07/04 1,710 1,740 1,710 1,740 98,900
2023/07/03 1,694 1,722 1,694 1,717 68,700
2023/06/30 1,705 1,705 1,665 1,674 74,400
2023/06/29 1,735 1,735 1,702 1,711 39,000
2023/06/28 1,717 1,735 1,710 1,735 64,900
2023/06/27 1,700 1,714 1,689 1,707 27,400
2023/06/26 1,717 1,717 1,685 1,703 37,600
2023/06/23 1,715 1,729 1,703 1,710 56,800
2023/06/22 1,714 1,726 1,700 1,704 57,500
2023/06/21 1,710 1,737 1,709 1,721 63,600
2023/06/20 1,700 1,713 1,696 1,710 39,400
2023/06/19 1,730 1,733 1,697 1,714 33,400
2023/06/16 1,730 1,730 1,702 1,718 135,700
2023/06/15 1,701 1,730 1,701 1,719 45,100
2023/06/14 1,701 1,708 1,686 1,707 61,600
2023/06/13 1,703 1,705 1,686 1,692 48,000
2023/06/12 1,686 1,703 1,683 1,702 53,600
2023/06/09 1,660 1,688 1,660 1,682 79,300
2023/06/08 1,680 1,684 1,642 1,647 102,000
2023/06/07 1,696 1,710 1,674 1,674 69,100
2023/06/06 1,671 1,688 1,660 1,684 40,400
2023/06/05 1,701 1,703 1,680 1,688 63,700
2023/06/02 1,640 1,672 1,630 1,665 52,400
2023/06/01 1,634 1,670 1,634 1,642 53,200
2023/05/31 1,661 1,689 1,635 1,656 246,900
2023/05/30 1,706 1,712 1,690 1,699 44,400
2023/05/29 1,748 1,748 1,718 1,723 35,900
2023/05/26 1,774 1,774 1,724 1,724 61,600
2023/05/25 1,736 1,765 1,732 1,758 47,500
2023/05/24 1,774 1,776 1,750 1,753 40,100
2023/05/23 1,790 1,799 1,750 1,768 82,900
2023/05/22 1,754 1,779 1,745 1,773 43,600
2023/05/19 1,742 1,760 1,712 1,754 145,600
2023/05/18 1,833 1,833 1,751 1,757 109,100
2023/05/17 1,840 1,840 1,818 1,831 49,100
2023/05/16 1,830 1,834 1,823 1,834 29,700
2023/05/15 1,810 1,835 1,806 1,830 68,700
2023/05/12 1,800 1,815 1,789 1,811 57,400
2023/05/11 1,795 1,795 1,774 1,794 30,700
2023/05/10 1,809 1,809 1,793 1,797 29,100
2023/05/09 1,800 1,814 1,791 1,808 39,800
2023/05/08 1,776 1,820 1,774 1,787 55,200
2023/05/02 1,797 1,850 1,782 1,786 76,600
2023/05/01 1,754 1,780 1,720 1,776 72,700
2023/04/28 1,748 1,778 1,748 1,774 68,700
2023/04/27 1,704 1,746 1,704 1,730 68,900
2023/04/26 1,742 1,742 1,705 1,713 62,100
2023/04/25 1,722 1,758 1,722 1,744 56,400
2023/04/24 1,720 1,726 1,705 1,722 40,900
2023/04/21 1,683 1,726 1,673 1,726 117,300
2023/04/20 1,665 1,690 1,665 1,683 58,800
2023/04/19 1,675 1,675 1,644 1,669 74,300
2023/04/18 1,683 1,706 1,676 1,697 67,200
2023/04/17 1,688 1,695 1,667 1,674 57,100
2023/04/14 1,670 1,692 1,668 1,683 67,300
2023/04/13 1,654 1,670 1,651 1,668 29,600
2023/04/12 1,655 1,663 1,643 1,655 43,200
2023/04/11 1,641 1,669 1,640 1,654 49,300
2023/04/10 1,637 1,638 1,616 1,630 28,200
2023/04/07 1,610 1,635 1,602 1,619 67,200
2023/04/06 1,601 1,618 1,597 1,610 39,700
2023/04/05 1,652 1,652 1,614 1,616 40,300
2023/04/04 1,676 1,676 1,654 1,673 49,100
2023/04/03 1,650 1,670 1,638 1,669 58,600
2023/03/31 1,654 1,658 1,619 1,626 46,800
2023/03/30 1,636 1,650 1,623 1,645 67,900
2023/03/29 1,594 1,640 1,583 1,640 86,900
2023/03/28 1,599 1,601 1,565 1,570 80,700
2023/03/27 1,583 1,593 1,569 1,586 52,300
2023/03/24 1,552 1,575 1,544 1,575 49,700
2023/03/23 1,519 1,556 1,514 1,553 43,700
2023/03/22 1,550 1,555 1,539 1,543 51,200
2023/03/20 1,512 1,516 1,490 1,497 59,400
2023/03/17 1,533 1,542 1,515 1,516 72,700
2023/03/16 1,500 1,515 1,492 1,511 43,900
2023/03/15 1,533 1,548 1,529 1,534 50,200
2023/03/14 1,525 1,534 1,480 1,505 47,800
2023/03/13 1,560 1,560 1,528 1,550 43,800
2023/03/10 1,577 1,584 1,561 1,567 141,600
2023/03/09 1,550 1,567 1,550 1,562 54,300
2023/03/08 1,524 1,546 1,523 1,538 39,400
2023/03/07 1,523 1,551 1,523 1,540 39,900
2023/03/06 1,517 1,528 1,508 1,523 29,800
2023/03/03 1,495 1,518 1,488 1,512 39,300
2023/03/02 1,485 1,496 1,483 1,492 22,200
2023/03/01 1,479 1,497 1,478 1,484 37,700
2023/02/28 1,505 1,521 1,474 1,474 116,700
2023/02/27 1,491 1,498 1,478 1,498 22,800
2023/02/24 1,451 1,491 1,451 1,491 48,500
2023/02/22 1,474 1,474 1,439 1,444 32,000
2023/02/21 1,479 1,482 1,473 1,477 14,800
2023/02/20 1,468 1,485 1,468 1,480 30,000
2023/02/17 1,452 1,469 1,451 1,459 31,300
2023/02/16 1,451 1,464 1,451 1,459 20,900
2023/02/15 1,464 1,464 1,433 1,439 27,700
2023/02/14 1,438 1,468 1,438 1,465 50,500
2023/02/13 1,412 1,429 1,400 1,400 24,700
2023/02/10 1,405 1,429 1,401 1,414 29,700
2023/02/09 1,393 1,412 1,393 1,405 19,100
2023/02/08 1,414 1,414 1,395 1,398 17,600
2023/02/07 1,424 1,427 1,407 1,407 11,500
2023/02/06 1,417 1,433 1,414 1,425 20,400
2023/02/03 1,435 1,435 1,402 1,402 18,800
2023/02/02 1,434 1,444 1,427 1,434 26,700
2023/02/01 1,469 1,469 1,439 1,439 14,800
2023/01/31 1,424 1,459 1,420 1,453 44,800
2023/01/30 1,417 1,427 1,406 1,421 37,000
2023/01/27 1,425 1,427 1,417 1,420 23,900
2023/01/26 1,430 1,431 1,419 1,426 19,000
2023/01/25 1,430 1,433 1,415 1,426 26,100
2023/01/24 1,405 1,427 1,400 1,420 31,300
2023/01/23 1,396 1,402 1,390 1,395 20,000
2023/01/20 1,376 1,398 1,372 1,389 22,200
2023/01/19 1,393 1,402 1,376 1,376 22,600
2023/01/18 1,376 1,396 1,376 1,393 34,200
2023/01/17 1,361 1,372 1,359 1,367 26,500
2023/01/16 1,363 1,370 1,362 1,365 37,000
2023/01/13 1,365 1,379 1,359 1,367 32,200
2023/01/12 1,376 1,384 1,369 1,371 16,900
2023/01/11 1,373 1,382 1,371 1,377 14,400
2023/01/10 1,390 1,402 1,365 1,365 22,700
2023/01/06 1,384 1,397 1,377 1,390 17,600
2023/01/05 1,389 1,398 1,379 1,387 23,500
2023/01/04 1,423 1,423 1,383 1,400 38,300

このページの先頭へ