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
2026/05/29 2,650 2,660 2,623 2,623 56,600
2026/05/28 2,601 2,638 2,586 2,613 59,100
2026/05/27 2,642 2,669 2,598 2,601 76,500
2026/05/26 2,603 2,673 2,568 2,642 105,800
2026/05/25 2,616 2,626 2,586 2,623 65,300
2026/05/22 2,587 2,617 2,579 2,600 66,600
2026/05/21 2,568 2,617 2,568 2,585 115,100
2026/05/20 2,504 2,547 2,492 2,547 90,000
2026/05/19 2,563 2,564 2,521 2,523 61,400
2026/05/18 2,559 2,572 2,525 2,539 77,200
2026/05/15 2,542 2,570 2,525 2,559 82,600
2026/05/14 2,500 2,550 2,500 2,533 76,400
2026/05/13 2,475 2,515 2,470 2,515 85,000
2026/05/12 2,502 2,515 2,461 2,481 71,700
2026/05/11 2,500 2,535 2,481 2,502 132,900
2026/05/08 2,539 2,561 2,482 2,521 159,900
2026/05/07 2,573 2,590 2,454 2,491 253,400
2026/05/01 2,456 2,580 2,430 2,547 383,500
2026/04/30 2,387 2,401 2,321 2,334 121,100
2026/04/28 2,370 2,437 2,363 2,437 120,500
2026/04/27 2,364 2,394 2,353 2,367 107,000
2026/04/24 2,393 2,405 2,360 2,368 72,100
2026/04/23 2,429 2,440 2,388 2,395 96,700
2026/04/22 2,479 2,489 2,445 2,457 61,700
2026/04/21 2,502 2,502 2,462 2,479 62,400
2026/04/20 2,507 2,507 2,485 2,489 59,200
2026/04/17 2,487 2,500 2,484 2,489 34,300
2026/04/16 2,486 2,505 2,474 2,476 39,600
2026/04/15 2,515 2,515 2,470 2,486 74,700
2026/04/14 2,463 2,488 2,458 2,481 52,400
2026/04/13 2,463 2,478 2,452 2,456 41,900
2026/04/10 2,484 2,487 2,450 2,463 50,400
2026/04/09 2,462 2,483 2,456 2,466 54,200
2026/04/08 2,499 2,499 2,458 2,469 63,700
2026/04/07 2,484 2,487 2,440 2,472 70,600
2026/04/06 2,438 2,460 2,436 2,454 33,000
2026/04/03 2,400 2,441 2,400 2,438 44,600
2026/03/27 2,403 2,420 2,384 2,410 136,800
2026/03/26 2,478 2,479 2,351 2,373 143,200
2026/03/25 2,455 2,499 2,455 2,489 136,900
2026/03/24 2,405 2,445 2,392 2,434 138,900
2026/03/23 2,301 2,366 2,301 2,355 138,600
2026/03/19 2,308 2,355 2,307 2,344 101,900
2026/03/18 2,304 2,355 2,302 2,355 72,000
2026/03/17 2,322 2,334 2,307 2,316 60,000
2026/03/16 2,314 2,328 2,302 2,313 68,700
2026/03/13 2,280 2,337 2,280 2,314 94,500
2026/03/12 2,288 2,304 2,279 2,290 73,500
2026/03/11 2,342 2,352 2,319 2,329 80,900
2026/03/10 2,303 2,308 2,268 2,296 69,000
2026/03/09 2,258 2,273 2,226 2,253 110,200
2026/03/06 2,263 2,316 2,261 2,308 56,900
2026/03/05 2,317 2,342 2,276 2,295 114,300
2026/03/04 2,260 2,281 2,234 2,267 129,200
2026/03/03 2,352 2,367 2,315 2,315 103,100
2026/03/02 2,402 2,404 2,353 2,375 115,600
2026/02/27 2,375 2,453 2,373 2,452 179,100
2026/02/26 2,350 2,356 2,325 2,346 61,700
2026/02/25 2,340 2,343 2,306 2,325 58,100
2026/02/24 2,297 2,341 2,281 2,333 76,000
2026/02/20 2,340 2,340 2,257 2,277 82,500
2026/02/19 2,350 2,370 2,333 2,346 107,600
2026/02/18 2,390 2,399 2,284 2,336 195,500
2026/02/17 2,328 2,393 2,302 2,380 291,700
2026/02/16 2,231 2,327 2,210 2,278 308,300
2026/02/13 2,301 2,301 2,161 2,181 333,600
2026/02/12 2,420 2,428 2,400 2,401 126,500
2026/02/10 2,391 2,418 2,375 2,395 123,700
2026/02/09 2,382 2,408 2,364 2,400 137,500
2026/02/06 2,305 2,347 2,303 2,332 64,900
2026/02/05 2,333 2,351 2,325 2,331 77,100
2026/02/04 2,356 2,365 2,326 2,326 99,800
2026/02/03 2,313 2,360 2,313 2,352 87,400
2026/02/02 2,285 2,333 2,285 2,310 178,400
2026/01/30 2,274 2,311 2,266 2,290 172,000
2026/01/29 2,246 2,276 2,217 2,276 58,700
2026/01/28 2,245 2,274 2,245 2,265 66,100
2026/01/27 2,270 2,294 2,250 2,280 104,100
2026/01/26 2,300 2,310 2,246 2,270 89,100
2026/01/23 2,337 2,358 2,337 2,350 64,100
2026/01/22 2,285 2,345 2,285 2,329 64,800
2026/01/21 2,280 2,300 2,276 2,287 32,300
2026/01/20 2,280 2,319 2,277 2,306 51,600
2026/01/19 2,300 2,303 2,262 2,292 28,400
2026/01/16 2,307 2,345 2,288 2,309 83,400
2026/01/15 2,265 2,318 2,245 2,288 88,300
2026/01/14 2,228 2,270 2,228 2,267 50,300
2026/01/13 2,256 2,273 2,239 2,253 82,500
2026/01/09 2,233 2,246 2,228 2,228 46,300
2026/01/08 2,185 2,224 2,185 2,220 70,900
2026/01/07 2,189 2,209 2,160 2,175 98,500
2026/01/06 2,176 2,203 2,166 2,202 111,800
2026/01/05 2,177 2,186 2,142 2,145 107,800

このページの先頭へ