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
2026/02/27 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