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
2007/12/28 95 96 93 96 30,206
2007/12/27 94 95 94 95 52,358
2007/12/26 97 97 93 94 141,970
2007/12/25 99 99 93 96 264,810
2007/12/21 99 103 97 99 156,067
2007/12/20 101 101 99 99 142,977
2007/12/19 103 103 101 101 63,433
2007/12/18 101 103 101 102 98,674
2007/12/17 102 102 101 102 71,489
2007/12/14 103 103 100 102 93,640
2007/12/13 102 104 102 103 86,592
2007/12/12 102 105 102 103 48,330
2007/12/11 103 103 102 103 31,213
2007/12/10 102 104 102 103 38,261
2007/12/07 102 104 102 102 58,399
2007/12/06 105 105 102 102 25,172
2007/12/05 107 109 103 104 25,172
2007/12/04 105 105 102 103 34,234
2007/12/03 108 108 106 106 20,138
2007/11/30 102 105 102 105 36,248
2007/11/29 103 105 102 105 32,220
2007/11/28 100 103 99 102 15,103
2007/11/27 102 102 99 101 53,365
2007/11/26 101 102 100 102 42,289
2007/11/22 101 104 101 103 77,530
2007/11/21 103 106 101 103 57,392
2007/11/20 107 107 100 106 78,537
2007/11/19 112 113 108 108 66,454
2007/11/16 112 112 110 112 55,378
2007/11/15 117 117 115 115 26,179
2007/11/14 115 116 114 116 23,158
2007/11/13 115 116 114 114 47,323
2007/11/12 116 117 116 116 68,468
2007/11/09 117 118 116 117 31,213
2007/11/08 117 118 115 116 164,122
2007/11/07 119 121 117 117 58,399
2007/11/06 120 121 118 119 63,433
2007/11/05 120 122 120 120 61,420
2007/11/02 119 120 119 119 102,702
2007/11/01 122 122 120 121 33,227
2007/10/31 121 122 120 122 42,289
2007/10/30 122 123 121 122 59,406
2007/10/29 121 122 120 122 57,392
2007/10/26 124 124 120 120 48,330
2007/10/25 123 123 121 122 16,110
2007/10/24 123 124 122 122 53,365
2007/10/23 124 125 122 122 26,179
2007/10/22 122 122 121 122 46,317
2007/10/19 128 128 124 125 38,261
2007/10/18 124 126 124 126 48,330
2007/10/17 122 124 121 123 79,544
2007/10/16 122 123 122 122 45,310
2007/10/15 123 125 122 122 63,433
2007/10/12 121 123 121 123 28,193
2007/10/11 122 122 121 122 31,213
2007/10/10 122 122 121 122 28,193
2007/10/09 120 122 120 122 60,413
2007/10/05 122 123 120 121 25,172
2007/10/04 121 123 120 123 35,241
2007/10/03 120 122 119 122 88,606
2007/10/02 120 120 119 120 79,544
2007/10/01 121 121 120 120 22,151
2007/09/28 124 124 120 120 21,144
2007/09/27 119 123 119 123 36,248
2007/09/26 119 121 119 120 26,179
2007/09/25 120 120 119 119 23,158
2007/09/21 119 120 119 120 30,206
2007/09/20 121 121 119 120 32,220
2007/09/19 120 121 119 121 14,096
2007/09/18 120 120 119 120 86,592
2007/09/14 118 119 118 119 23,158
2007/09/13 118 120 115 118 104,716
2007/09/12 120 120 119 119 60,413
2007/09/11 120 120 119 119 15,103
2007/09/10 119 120 119 120 35,241
2007/09/07 121 121 119 119 72,495
2007/09/06 121 123 119 120 79,544
2007/09/05 124 127 120 120 74,509
2007/09/04 124 124 121 121 15,103
2007/09/03 124 125 123 123 18,124
2007/08/31 119 136 119 123 162,108
2007/08/30 121 121 119 120 15,103
2007/08/29 119 120 118 120 47,323
2007/08/28 122 122 120 120 23,158
2007/08/27 122 122 120 120 37,255
2007/08/24 123 123 120 120 29,200
2007/08/23 119 121 119 120 57,392
2007/08/22 120 123 118 119 79,544
2007/08/21 120 121 119 119 70,482
2007/08/20 125 128 119 119 129,888
2007/08/17 125 146 118 118 702,803
2007/08/16 129 129 126 127 93,640
2007/08/15 133 133 130 130 66,454
2007/08/14 133 133 129 131 39,268
2007/08/13 132 132 129 129 94,647
2007/08/10 134 135 133 133 74,509
2007/08/09 134 136 134 136 28,193
2007/08/08 137 137 135 135 27,186
2007/08/07 138 139 135 138 36,248
2007/08/06 134 136 134 135 32,220
2007/08/03 135 138 134 134 40,275
2007/08/02 139 139 134 134 43,296
2007/08/01 137 140 134 140 110,757
2007/07/31 139 139 136 138 30,206
2007/07/30 137 139 135 138 36,248
2007/07/27 138 138 136 138 67,461
2007/07/26 141 141 139 139 37,255
2007/07/25 140 140 139 139 31,213
2007/07/24 140 141 139 141 19,131
2007/07/23 141 141 139 140 36,248
2007/07/20 142 143 141 141 48,330
2007/07/19 143 143 142 143 19,131
2007/07/18 142 143 141 143 20,138
2007/07/17 142 142 141 141 32,220
2007/07/13 142 143 141 142 35,241
2007/07/12 145 145 143 143 23,158
2007/07/11 141 143 141 142 38,261
2007/07/10 145 146 143 144 34,234
2007/07/09 143 144 143 144 14,096
2007/07/06 146 146 142 143 45,310
2007/07/05 143 146 142 146 43,296
2007/07/04 141 142 141 142 63,433
2007/07/03 143 143 142 142 28,193
2007/07/02 142 143 141 142 24,165
2007/06/29 143 144 142 142 36,248
2007/06/28 143 146 142 142 34,234
2007/06/27 144 144 143 144 5,034
2007/06/26 146 146 143 144 20,138
2007/06/25 146 146 143 144 39,268
2007/06/22 146 146 142 146 96,661
2007/06/21 143 145 141 144 76,523
2007/06/20 148 148 144 145 40,275
2007/06/19 146 146 145 146 56,385
2007/06/18 146 147 145 146 43,296
2007/06/15 151 151 143 146 117,805
2007/06/14 145 150 145 149 94,647
2007/06/13 147 148 143 144 42,289
2007/06/12 150 151 148 148 86,592
2007/06/11 162 162 152 154 149,018
2007/06/08 161 173 150 155 1,128,713
2007/06/07 141 153 140 152 142,977
2007/06/06 140 143 140 142 69,475
2007/06/05 138 139 136 139 83,571
2007/06/04 144 144 140 140 32,220
2007/06/01 141 142 140 141 32,220
2007/05/31 141 141 140 141 14,096
2007/05/30 140 143 140 141 64,440
2007/05/29 138 139 136 138 112,771
2007/05/28 137 139 137 139 24,165
2007/05/25 139 139 137 139 25,172
2007/05/24 140 140 138 139 31,213
2007/05/23 141 141 138 139 31,213
2007/05/22 139 143 137 140 52,358
2007/05/21 143 143 140 140 36,248
2007/05/18 141 143 141 143 28,193
2007/05/17 142 143 142 142 50,344
2007/05/16 144 144 142 142 34,234
2007/05/15 148 148 143 144 69,475
2007/05/14 145 147 144 147 35,241
2007/05/11 146 146 144 144 27,186
2007/05/10 149 149 144 145 60,413
2007/05/09 147 149 144 148 42,289
2007/05/08 148 149 147 148 25,172
2007/05/07 148 152 146 148 47,323
2007/05/02 152 152 147 147 45,310
2007/05/01 146 152 146 152 30,206
2007/04/27 146 147 144 144 73,502
2007/04/26 148 148 145 146 50,344
2007/04/25 149 149 147 147 45,310
2007/04/24 149 149 148 149 36,248
2007/04/23 151 151 149 150 64,440
2007/04/20 154 154 151 152 105,722
2007/04/19 154 155 154 154 18,124
2007/04/18 155 155 154 154 31,213
2007/04/17 156 156 155 155 14,096
2007/04/16 159 159 155 155 34,234
2007/04/13 155 156 154 156 42,289
2007/04/12 156 156 155 155 22,151
2007/04/11 159 159 155 156 32,220
2007/04/10 155 158 154 158 36,248
2007/04/09 157 157 153 155 57,392
2007/04/06 155 156 154 156 19,131
2007/04/05 156 156 154 155 25,172
2007/04/04 155 156 154 156 22,151
2007/04/03 156 156 155 156 39,268
2007/04/02 157 158 154 154 84,578
2007/03/30 158 159 156 157 56,385
2007/03/29 158 158 157 157 55,378
2007/03/28 158 158 157 158 42,289
2007/03/27 158 159 157 158 17,117
2007/03/26 158 159 157 158 60,413
2007/03/23 159 160 159 159 29,200
2007/03/22 159 160 158 160 31,213
2007/03/20 161 161 158 158 16,110
2007/03/19 158 160 157 159 53,365
2007/03/16 161 162 157 157 51,351
2007/03/15 160 161 159 159 44,303
2007/03/14 160 160 157 158 90,619
2007/03/13 162 163 161 162 64,440
2007/03/12 161 162 159 161 75,516
2007/03/09 161 162 160 160 57,392
2007/03/08 161 161 158 160 63,433
2007/03/07 160 164 157 159 137,943
2007/03/06 159 162 158 161 116,798
2007/03/05 164 165 160 160 95,654
2007/03/02 166 167 164 165 85,585
2007/03/01 171 171 166 168 59,406
2007/02/28 160 169 159 167 114,784
2007/02/27 175 175 171 172 100,688
2007/02/26 174 176 173 175 369,525
2007/02/23 171 177 167 171 1,201,209
2007/02/22 162 164 160 161 270,851
2007/02/21 162 165 162 163 184,259
2007/02/20 169 169 164 165 232,589
2007/02/19 171 173 169 171 382,615
2007/02/16 176 180 171 176 2,284,612
2007/02/15 157 159 155 157 112,771
2007/02/14 155 158 155 157 131,901
2007/02/13 151 155 151 154 69,475
2007/02/09 152 153 151 151 39,268
2007/02/08 153 154 152 152 32,220
2007/02/07 155 155 153 154 35,241
2007/02/06 157 157 154 155 38,261
2007/02/05 155 158 153 155 36,248
2007/02/02 155 157 153 156 79,544
2007/02/01 156 158 155 156 55,378
2007/01/31 159 160 157 157 65,447
2007/01/30 158 160 158 159 48,330
2007/01/29 159 161 159 161 52,358
2007/01/26 159 161 158 159 16,110
2007/01/25 160 162 159 159 51,351
2007/01/24 160 163 159 159 61,420
2007/01/23 161 162 159 159 84,578
2007/01/22 163 166 161 161 129,888
2007/01/19 163 165 163 163 48,330
2007/01/18 164 165 161 164 60,413
2007/01/17 164 164 160 163 60,413
2007/01/16 164 167 162 163 82,564
2007/01/15 162 164 161 164 68,468
2007/01/12 158 161 157 161 94,647
2007/01/11 157 162 156 157 72,495
2007/01/10 159 159 157 158 30,206
2007/01/09 155 163 153 159 60,413
2007/01/05 157 158 154 156 63,433
2007/01/04 156 161 156 159 15,103

このページの先頭へ