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
2025/08/06 2,060 2,066 2,035 2,046 86,300
2025/08/05 2,067 2,067 2,040 2,051 102,100
2025/08/04 2,026 2,066 2,019 2,053 128,100
2025/08/01 2,069 2,073 2,010 2,047 199,000
2025/07/31 2,100 2,100 2,069 2,081 69,600
2025/07/30 2,092 2,100 2,075 2,095 91,200
2025/07/29 2,100 2,102 2,083 2,092 101,800
2025/07/28 2,086 2,105 2,083 2,103 88,900
2025/07/25 2,081 2,087 2,065 2,083 89,600
2025/07/24 2,078 2,084 2,070 2,075 74,700
2025/07/23 2,062 2,075 2,049 2,068 152,100
2025/07/22 2,046 2,050 2,031 2,040 80,800
2025/07/18 2,053 2,058 2,042 2,046 55,600
2025/07/17 2,025 2,040 2,018 2,040 42,900
2025/07/16 2,035 2,042 2,025 2,025 33,200
2025/07/15 2,057 2,057 2,035 2,042 52,000
2025/07/14 2,050 2,055 2,039 2,043 54,100
2025/07/11 2,057 2,068 2,041 2,041 58,400
2025/07/10 2,064 2,069 2,037 2,043 82,500
2025/07/09 2,050 2,073 2,050 2,053 88,400
2025/07/08 2,037 2,046 2,019 2,044 95,200
2025/07/07 2,039 2,041 2,028 2,041 47,000
2025/07/04 2,045 2,046 2,030 2,039 33,500
2025/07/03 2,030 2,046 2,022 2,044 86,100
2025/07/02 2,012 2,044 2,012 2,031 70,900
2025/07/01 2,037 2,037 1,998 2,010 93,600
2025/06/30 2,050 2,059 2,037 2,037 88,200
2025/06/27 2,047 2,058 2,031 2,042 136,000
2025/06/26 2,020 2,048 2,020 2,043 147,000
2025/06/25 2,023 2,026 2,008 2,025 97,800
2025/06/24 2,041 2,042 2,017 2,022 130,400
2025/06/23 2,004 2,024 1,993 2,018 174,500
2025/06/20 2,020 2,030 2,003 2,012 354,800
2025/06/19 2,054 2,058 2,016 2,026 109,500
2025/06/18 2,038 2,051 2,014 2,043 158,600
2025/06/17 2,017 2,038 2,016 2,038 165,600
2025/06/16 2,016 2,017 1,996 2,016 184,600
2025/06/13 2,042 2,051 2,015 2,018 167,600
2025/06/12 2,070 2,070 2,047 2,052 138,500
2025/06/11 2,076 2,085 2,071 2,079 103,700
2025/06/10 2,074 2,090 2,066 2,073 157,900
2025/06/09 2,049 2,072 2,039 2,072 115,900
2025/06/06 2,051 2,059 2,041 2,047 119,800
2025/06/05 2,059 2,067 2,049 2,062 137,100
2025/06/04 2,072 2,081 2,064 2,071 130,500
2025/06/03 2,085 2,085 2,054 2,055 131,300
2025/06/02 2,110 2,110 2,085 2,088 143,800
2025/05/30 2,100 2,117 2,085 2,112 174,500
2025/05/29 2,148 2,148 2,118 2,135 112,100
2025/05/28 2,166 2,173 2,124 2,130 129,100
2025/05/27 2,128 2,164 2,128 2,158 121,900
2025/05/26 2,121 2,136 2,112 2,119 112,300
2025/05/23 2,103 2,118 2,093 2,112 147,200
2025/05/22 2,130 2,150 2,109 2,110 170,400
2025/05/21 2,153 2,165 2,146 2,151 116,600
2025/05/20 2,181 2,184 2,142 2,146 235,400
2025/05/19 2,158 2,186 2,155 2,176 215,100
2025/05/16 2,163 2,166 2,132 2,155 186,500
2025/05/15 2,167 2,195 2,159 2,163 127,600
2025/05/14 2,178 2,193 2,151 2,185 156,200
2025/05/13 2,200 2,210 2,172 2,173 198,600
2025/05/12 2,188 2,204 2,165 2,184 171,700
2025/05/09 2,189 2,198 2,173 2,183 158,600
2025/05/08 2,210 2,227 2,177 2,185 217,700
2025/05/07 2,239 2,239 2,202 2,202 287,300
2025/05/02 2,233 2,272 2,216 2,241 260,300
2025/05/01 2,200 2,239 2,185 2,233 264,000
2025/04/30 2,265 2,270 2,184 2,217 619,200
2025/04/28 2,242 2,285 2,229 2,262 657,600
2025/04/25 2,542 2,557 2,490 2,490 137,500
2025/04/24 2,552 2,572 2,520 2,538 72,900
2025/04/23 2,550 2,561 2,531 2,546 62,400
2025/04/22 2,503 2,538 2,503 2,515 46,100
2025/04/21 2,501 2,509 2,477 2,502 63,000
2025/04/18 2,448 2,512 2,448 2,501 57,600
2025/04/17 2,436 2,451 2,420 2,428 53,700
2025/04/16 2,457 2,474 2,420 2,436 60,100
2025/04/15 2,437 2,485 2,431 2,453 122,400
2025/04/14 2,367 2,424 2,367 2,400 68,300
2025/04/11 2,349 2,349 2,271 2,345 64,700
2025/04/10 2,409 2,441 2,366 2,366 102,300
2025/04/09 2,250 2,279 2,215 2,259 92,800
2025/04/08 2,274 2,330 2,274 2,296 129,400
2025/04/07 2,226 2,236 2,150 2,150 177,400
2025/04/04 2,440 2,446 2,319 2,367 129,800
2025/04/03 2,481 2,503 2,462 2,489 88,200
2025/04/02 2,578 2,578 2,548 2,565 66,200
2025/04/01 2,546 2,596 2,546 2,578 73,200
2025/03/31 2,559 2,573 2,523 2,535 63,600
2025/03/28 2,612 2,633 2,576 2,588 49,300
2025/03/27 2,609 2,621 2,581 2,612 77,100
2025/03/26 2,651 2,651 2,613 2,627 72,600
2025/03/25 2,686 2,690 2,624 2,639 84,400
2025/03/24 2,669 2,678 2,641 2,668 61,200
2025/03/21 2,685 2,698 2,652 2,655 78,200
2025/03/19 2,649 2,707 2,635 2,692 100,100
2025/03/18 2,634 2,668 2,634 2,650 62,100
2025/03/17 2,546 2,645 2,546 2,628 80,600
2025/03/14 2,532 2,560 2,526 2,544 99,300
2025/03/13 2,542 2,580 2,532 2,532 69,000
2025/03/12 2,628 2,677 2,535 2,565 248,300
2025/03/11 2,561 2,633 2,561 2,615 277,200
2025/03/10 2,632 2,636 2,578 2,598 98,800
2025/03/07 2,575 2,649 2,556 2,646 157,200
2025/03/06 2,578 2,600 2,560 2,582 98,000
2025/03/05 2,546 2,598 2,546 2,560 192,000
2025/03/04 2,559 2,630 2,513 2,526 330,600
2025/03/03 2,532 2,569 2,506 2,547 138,300
2025/02/28 2,540 2,562 2,479 2,522 166,400
2025/02/27 2,557 2,587 2,555 2,559 78,200
2025/02/26 2,570 2,575 2,542 2,560 74,400
2025/02/25 2,624 2,631 2,575 2,589 81,600
2025/02/21 2,616 2,637 2,609 2,624 86,000
2025/02/20 2,620 2,636 2,600 2,616 90,600
2025/02/19 2,610 2,657 2,603 2,630 113,900
2025/02/18 2,688 2,710 2,611 2,611 137,500
2025/02/17 2,645 2,715 2,589 2,700 436,900
2025/02/14 2,607 2,686 2,520 2,663 673,500
2025/02/13 2,243 2,269 2,231 2,257 90,600
2025/02/12 2,248 2,248 2,222 2,240 52,900
2025/02/10 2,191 2,230 2,191 2,209 58,000
2025/02/07 2,204 2,228 2,189 2,189 46,400
2025/02/06 2,184 2,222 2,178 2,215 39,200
2025/02/05 2,134 2,154 2,133 2,152 69,200
2025/02/04 2,165 2,196 2,154 2,155 80,300
2025/02/03 2,200 2,207 2,150 2,157 86,900
2025/01/31 2,247 2,248 2,217 2,225 49,800
2025/01/30 2,217 2,268 2,217 2,247 59,300
2025/01/29 2,257 2,263 2,220 2,220 41,900
2025/01/28 2,215 2,270 2,215 2,259 65,400
2025/01/27 2,224 2,239 2,211 2,223 80,200
2025/01/24 2,240 2,240 2,194 2,208 59,400
2025/01/23 2,200 2,240 2,191 2,209 139,500
2025/01/22 2,257 2,258 2,225 2,226 53,300
2025/01/21 2,238 2,270 2,238 2,257 44,300
2025/01/20 2,213 2,233 2,210 2,229 32,000
2025/01/17 2,202 2,234 2,184 2,206 46,600
2025/01/16 2,207 2,235 2,186 2,209 54,400
2025/01/15 2,200 2,222 2,169 2,189 65,500
2025/01/14 2,227 2,246 2,178 2,208 55,200
2025/01/10 2,227 2,272 2,227 2,233 46,400
2025/01/09 2,214 2,259 2,206 2,244 53,100
2025/01/08 2,210 2,243 2,210 2,224 70,800
2025/01/07 2,253 2,259 2,218 2,231 84,700
2025/01/06 2,308 2,325 2,253 2,253 72,200

このページの先頭へ