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

セーラー万年筆(7992)の株価時系列情報

セーラー万年筆(7992)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
2026/05/29 106 107 106 106 31,300
2026/05/28 107 107 105 107 18,700
2026/05/27 107 108 105 105 30,900
2026/05/26 106 108 106 106 33,000
2026/05/25 107 108 106 107 11,000
2026/05/22 107 109 107 107 23,600
2026/05/21 106 108 106 108 12,900
2026/05/20 108 108 106 106 14,100
2026/05/19 106 108 106 107 28,100
2026/05/18 110 112 106 106 129,700
2026/05/15 107 108 105 107 50,800
2026/05/14 108 109 102 107 136,100
2026/05/13 110 110 108 108 26,500
2026/05/12 109 110 108 110 32,800
2026/05/11 112 112 107 109 126,100
2026/05/08 111 112 110 112 11,700
2026/05/07 112 112 110 111 23,500
2026/05/01 112 113 111 111 19,900
2026/04/30 111 113 111 113 21,500
2026/04/28 111 112 111 111 7,700
2026/04/27 109 113 109 112 51,800
2026/04/24 112 112 109 109 32,700
2026/04/23 112 113 110 110 41,000
2026/04/22 114 114 112 112 61,500
2026/04/21 112 114 112 114 57,600
2026/04/20 110 116 109 112 200,900
2026/04/17 110 111 109 109 48,200
2026/04/16 109 110 109 110 15,800
2026/04/15 108 110 108 110 44,400
2026/04/14 110 111 108 108 157,900
2026/04/13 111 112 111 111 6,100
2026/04/10 112 113 111 111 31,800
2026/04/09 112 112 111 111 11,900
2026/04/08 111 112 111 111 30,200
2026/04/07 111 112 111 111 23,000
2026/04/06 112 113 110 111 33,300
2026/04/03 114 114 112 113 17,500
2026/03/27 109 113 109 111 33,600
2026/03/26 112 112 110 110 18,900
2026/03/25 111 112 110 112 25,600
2026/03/24 111 112 109 110 20,800
2026/03/23 111 111 106 110 217,700
2026/03/19 113 113 112 112 35,700
2026/03/18 114 114 112 114 33,600
2026/03/17 113 113 112 112 10,800
2026/03/16 111 113 111 113 18,300
2026/03/13 111 113 109 111 69,400
2026/03/12 114 116 111 112 117,200
2026/03/11 111 116 111 116 165,000
2026/03/10 110 112 109 111 65,300
2026/03/09 111 111 106 109 332,500
2026/03/06 112 114 111 113 75,700
2026/03/05 111 114 111 113 47,000
2026/03/04 112 113 108 110 301,600
2026/03/03 115 115 112 114 115,100
2026/03/02 118 118 114 115 81,800
2026/02/27 114 115 113 115 83,600
2026/02/26 114 115 113 115 60,400
2026/02/25 114 114 113 114 28,900
2026/02/24 115 115 113 114 52,400
2026/02/20 114 115 112 113 129,000
2026/02/19 114 116 113 114 141,500
2026/02/18 113 114 113 114 40,400
2026/02/17 113 115 113 113 98,000
2026/02/16 114 114 112 112 69,300
2026/02/13 113 113 112 112 74,400
2026/02/12 114 115 113 113 95,300
2026/02/10 112 114 112 112 85,800
2026/02/09 112 113 111 112 59,200
2026/02/06 112 112 111 111 68,800
2026/02/05 112 114 112 112 76,000
2026/02/04 112 113 111 111 61,100
2026/02/03 112 113 111 112 182,500
2026/02/02 113 115 110 112 321,800
2026/01/30 113 115 112 114 154,600
2026/01/29 118 118 112 112 433,700
2026/01/28 122 124 117 118 678,900
2026/01/27 116 132 116 125 1,749,400
2026/01/26 115 117 115 116 105,000
2026/01/23 116 116 114 115 45,800
2026/01/22 114 115 113 114 58,900
2026/01/21 115 115 113 113 110,400
2026/01/20 116 117 115 116 64,000
2026/01/19 115 117 115 117 78,300
2026/01/16 116 116 114 115 62,000
2026/01/15 114 117 112 116 270,700
2026/01/14 115 116 113 113 164,000
2026/01/13 119 119 114 115 293,600
2026/01/09 116 121 114 119 626,000
2026/01/08 116 116 114 116 147,400
2026/01/07 113 116 113 116 191,500
2026/01/06 114 116 112 112 221,000
2026/01/05 117 119 113 113 274,200
2025/12/30 120 123 115 115 359,100
2025/12/29 117 120 115 118 243,700
2025/12/26 116 123 115 119 475,600
2025/12/25 120 120 113 116 449,600
2025/12/24 110 126 109 118 2,148,400
2025/12/23 106 111 106 109 212,200
2025/12/22 108 109 106 106 111,100
2025/12/19 106 109 106 106 170,700
2025/12/18 109 110 106 106 277,700
2025/12/17 111 114 108 109 666,500
2025/12/16 106 134 106 114 9,091,900
2025/12/15 107 108 105 105 106,200
2025/12/12 108 110 105 105 262,400
2025/12/11 108 112 107 107 324,800
2025/12/10 114 114 108 108 368,900
2025/12/09 113 113 107 109 516,000
2025/12/08 112 121 110 112 722,900
2025/12/05 121 133 113 114 2,230,600
2025/12/04 142 147 118 121 3,415,500
2025/12/03 108 154 106 132 11,566,200
2025/12/02 103 117 103 105 814,000
2025/12/01 102 106 102 104 63,800
2025/11/28 102 107 102 104 59,600
2025/11/27 103 105 101 103 59,500
2025/11/26 103 105 101 102 47,500
2025/11/25 100 103 100 103 25,900
2025/11/21 100 101 99 100 80,300
2025/11/20 103 103 99 101 161,000
2025/11/19 103 104 102 103 28,900
2025/11/18 104 105 103 103 51,000
2025/11/17 105 106 104 105 43,700
2025/11/14 106 109 106 107 35,800
2025/11/13 107 108 106 107 16,700
2025/11/12 106 108 104 108 42,000
2025/11/11 106 106 105 106 27,700
2025/11/10 105 106 105 106 14,800
2025/11/07 103 105 103 105 87,200
2025/11/06 105 107 105 107 51,700
2025/11/05 108 108 103 106 104,600
2025/11/04 109 109 106 107 18,400
2025/10/31 109 109 107 109 8,400
2025/10/30 107 108 107 107 11,100
2025/10/29 110 111 107 107 30,100
2025/10/28 112 113 111 111 4,600
2025/10/27 110 113 110 112 22,300
2025/10/24 110 112 110 111 13,600
2025/10/23 111 112 111 112 5,100
2025/10/22 108 111 107 111 39,400
2025/10/21 110 110 108 108 33,500
2025/10/20 110 110 108 109 29,200
2025/10/17 106 109 106 107 35,900
2025/10/16 109 109 106 108 38,800
2025/10/15 105 109 105 109 59,600
2025/10/14 107 108 105 106 100,700
2025/10/10 111 113 109 109 92,200
2025/10/09 112 113 111 112 64,700
2025/10/08 114 116 113 113 45,600
2025/10/07 113 115 113 115 13,200
2025/10/06 113 114 112 112 31,600
2025/10/03 115 115 113 113 33,800
2025/10/02 115 115 113 114 105,800
2025/10/01 115 116 115 115 10,300
2025/09/30 116 117 115 115 70,000
2025/09/29 119 119 116 116 31,500
2025/09/26 119 119 117 118 27,900
2025/09/25 119 119 117 119 22,300
2025/09/24 120 120 117 117 54,900
2025/09/22 118 120 118 120 42,100
2025/09/19 120 120 118 118 47,300
2025/09/18 120 121 118 119 80,700
2025/09/17 122 122 120 121 22,300
2025/09/16 122 122 120 121 22,100
2025/09/12 123 123 120 120 125,000
2025/09/11 124 124 122 122 27,600
2025/09/10 124 124 122 123 26,500
2025/09/09 124 125 123 124 35,700
2025/09/08 126 128 123 124 137,100
2025/09/05 127 128 126 126 27,200
2025/09/04 126 127 126 127 7,900
2025/09/03 130 130 126 126 67,900
2025/09/02 129 130 126 129 95,400
2025/09/01 131 131 127 128 130,900
2025/08/29 128 134 125 132 321,000
2025/08/28 129 132 126 129 303,300
2025/08/27 135 136 129 129 392,400
2025/08/26 128 140 127 134 1,770,900
2025/08/25 129 130 126 126 90,100
2025/08/22 125 134 124 127 409,500
2025/08/21 122 124 120 122 52,500
2025/08/20 121 122 120 121 11,100
2025/08/19 121 122 120 120 13,800
2025/08/18 122 124 121 121 78,900
2025/08/15 121 121 119 120 22,700
2025/08/14 120 121 119 121 12,300
2025/08/13 120 121 119 120 22,600
2025/08/12 120 121 119 119 45,100
2025/08/08 120 122 119 120 255,300
2025/08/07 123 127 123 127 99,000
2025/08/06 124 124 122 123 54,100
2025/08/05 123 124 123 124 13,800
2025/08/04 121 124 121 122 21,000
2025/08/01 123 123 122 122 18,900
2025/07/31 122 124 122 123 23,700
2025/07/30 122 123 122 122 10,700
2025/07/29 123 124 122 122 16,300
2025/07/28 123 124 122 123 18,300
2025/07/25 123 123 121 122 14,500

このページの先頭へ