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
2008/12/30 42 46 42 46 26,179
2008/12/29 42 42 41 41 9,062
2008/12/26 43 43 41 42 24,165
2008/12/25 38 46 37 42 69,475
2008/12/24 45 45 41 41 40,275
2008/12/22 46 46 45 45 21,144
2008/12/19 45 46 45 46 33,227
2008/12/18 45 46 45 45 8,055
2008/12/17 46 46 46 46 11,076
2008/12/16 45 47 45 47 19,131
2008/12/15 46 47 46 46 59,406
2008/12/12 47 47 46 47 27,186
2008/12/11 46 46 46 46 13,089
2008/12/10 46 47 46 47 22,151
2008/12/09 47 47 46 46 20,138
2008/12/08 47 47 46 47 17,117
2008/12/05 50 50 47 48 33,227
2008/12/04 47 48 47 47 7,048
2008/12/03 50 50 47 49 24,165
2008/12/02 48 48 45 45 17,117
2008/12/01 48 49 47 47 5,034
2008/11/28 47 48 46 47 10,069
2008/11/27 47 48 47 48 9,062
2008/11/26 50 50 48 48 39,268
2008/11/25 51 51 48 48 55,378
2008/11/21 48 53 46 53 63,433
2008/11/20 51 51 50 51 43,296
2008/11/19 56 56 55 55 16,110
2008/11/18 57 57 56 56 13,089
2008/11/17 62 62 57 57 23,158
2008/11/14 57 59 56 57 16,110
2008/11/13 58 60 56 58 15,103
2008/11/12 58 59 58 58 10,069
2008/11/11 60 60 58 58 11,076
2008/11/10 58 59 56 58 18,124
2008/11/07 57 60 55 58 17,117
2008/11/06 59 59 55 59 36,248
2008/11/05 57 60 57 59 32,220
2008/11/04 56 56 56 56 11,076
2008/10/31 54 56 54 54 27,186
2008/10/30 51 56 51 56 39,268
2008/10/29 51 54 51 52 37,255
2008/10/28 48 50 47 49 83,571
2008/10/27 49 50 48 49 63,433
2008/10/24 53 53 50 51 90,619
2008/10/23 52 53 51 53 41,282
2008/10/22 64 64 49 53 272,865
2008/10/21 61 61 61 61 11,076
2008/10/20 61 61 59 59 20,138
2008/10/17 65 65 60 60 16,110
2008/10/16 66 66 58 58 17,117
2008/10/15 72 72 62 62 41,282
2008/10/14 59 65 59 63 35,241
2008/10/10 54 55 53 55 95,654
2008/10/09 54 56 54 55 73,502
2008/10/08 55 56 54 55 247,693
2008/10/07 57 57 55 56 98,674
2008/10/06 61 61 58 58 109,750
2008/10/03 61 62 61 61 90,619
2008/10/02 63 63 61 61 33,227
2008/10/01 63 63 61 61 9,062
2008/09/30 61 62 61 61 53,365
2008/09/29 62 63 61 63 59,406
2008/09/26 68 68 62 63 71,489
2008/09/25 65 66 65 65 16,110
2008/09/24 66 67 66 66 4,028
2008/09/22 69 69 66 66 16,110
2008/09/19 66 66 65 66 25,172
2008/09/18 63 65 62 63 69,475
2008/09/17 70 70 70 70 44,303
2008/09/16 64 72 61 72 54,372
2008/09/12 66 74 66 72 18,124
2008/09/11 71 71 67 67 8,055
2008/09/10 70 74 70 72 25,172
2008/09/09 64 64 62 63 14,096
2008/09/08 63 65 63 63 16,110
2008/09/05 60 63 58 62 36,248
2008/09/04 67 68 61 61 53,365
2008/09/03 72 72 67 68 44,303
2008/09/02 75 75 72 73 27,186
2008/09/01 75 75 73 74 4,028
2008/08/29 73 74 73 74 18,124
2008/08/28 74 74 74 74 30,206
2008/08/27 74 75 74 74 11,076
2008/08/26 76 76 75 75 13,089
2008/08/25 74 75 74 75 10,069
2008/08/22 76 76 74 75 18,124
2008/08/21 74 79 74 79 27,186
2008/08/20 78 78 77 78 16,110
2008/08/19 82 82 77 77 17,117
2008/08/18 82 82 77 77 22,151
2008/08/15 82 83 79 79 25,172
2008/08/14 79 81 77 81 24,165
2008/08/13 80 81 79 79 20,138
2008/08/12 80 81 79 79 11,076
2008/08/11 84 84 80 80 23,158
2008/08/08 80 80 79 79 4,028
2008/08/07 82 82 81 81 6,041
2008/08/06 81 82 79 81 19,131
2008/08/05 82 82 80 80 12,083
2008/08/04 83 83 82 82 9,062
2008/08/01 84 84 82 82 10,069
2008/07/31 84 84 84 84 9,062
2008/07/30 81 84 81 84 9,062
2008/07/29 82 82 80 80 4,028
2008/07/28 82 82 81 81 7,048
2008/07/25 85 85 82 82 7,048
2008/07/24 82 84 82 84 18,124
2008/07/23 82 84 82 82 15,103
2008/07/22 84 84 81 81 12,083
2008/07/18 84 85 84 84 10,069
2008/07/17 86 87 84 84 24,165
2008/07/16 85 87 85 87 4,028
2008/07/15 89 89 88 89 24,165
2008/07/14 85 87 85 87 17,117
2008/07/11 85 85 82 85 10,069
2008/07/10 85 85 84 84 32,220
2008/07/09 86 86 85 85 11,076
2008/07/08 90 90 85 87 10,069
2008/07/07 89 89 89 89 4,028
2008/07/04 90 90 85 89 14,096
2008/07/03 88 88 84 86 25,172
2008/07/02 91 91 88 88 19,131
2008/07/01 91 91 90 90 2,014
2008/06/30 89 90 89 89 14,096
2008/06/27 89 92 89 89 38,261
2008/06/26 91 92 91 92 15,103
2008/06/25 92 92 91 91 25,172
2008/06/24 95 97 95 95 24,165
2008/06/23 91 96 90 94 33,227
2008/06/20 96 97 92 95 31,213
2008/06/19 95 95 93 95 23,158
2008/06/18 96 96 94 96 15,103
2008/06/17 96 96 93 93 19,131
2008/06/16 97 98 96 97 38,261
2008/06/13 98 98 97 97 75,516
2008/06/12 98 99 98 98 13,089
2008/06/11 99 99 97 99 26,179
2008/06/10 103 103 100 100 29,200
2008/06/09 101 103 99 103 50,344
2008/06/06 102 104 101 102 63,433
2008/06/05 101 102 100 100 32,220
2008/06/04 98 101 98 101 16,110
2008/06/03 102 102 99 99 19,131
2008/06/02 102 104 99 101 44,303
2008/05/30 98 101 97 100 41,282
2008/05/29 99 100 97 97 34,234
2008/05/28 103 104 100 100 33,227
2008/05/27 102 104 101 104 24,165
2008/05/26 105 105 102 102 56,385
2008/05/23 101 105 100 103 124,853
2008/05/22 98 101 97 101 92,633
2008/05/21 97 98 97 97 28,193
2008/05/20 97 99 96 96 53,365
2008/05/19 94 96 94 96 36,248
2008/05/16 94 95 93 93 33,227
2008/05/15 95 95 93 93 47,323
2008/05/14 93 95 92 95 33,227
2008/05/13 94 94 93 93 21,144
2008/05/12 93 94 92 94 16,110
2008/05/09 91 94 91 92 26,179
2008/05/08 92 93 90 90 15,103
2008/05/07 94 94 92 92 38,261
2008/05/02 93 93 91 92 46,317
2008/05/01 92 92 89 91 34,234
2008/04/30 92 93 89 92 30,206
2008/04/28 91 92 91 91 13,089
2008/04/25 91 97 89 90 101,695
2008/04/24 88 89 88 89 13,089
2008/04/23 86 88 86 88 16,110
2008/04/22 87 87 87 87 12,083
2008/04/21 87 87 86 86 47,323
2008/04/18 86 88 85 87 26,179
2008/04/17 88 89 86 86 39,268
2008/04/16 90 91 87 87 37,255
2008/04/15 89 90 88 88 59,406
2008/04/14 87 88 84 88 58,399
2008/04/11 91 93 89 89 55,378
2008/04/10 86 90 86 90 92,633
2008/04/09 84 87 84 87 63,433
2008/04/08 85 86 84 86 19,131
2008/04/07 85 86 84 86 19,131
2008/04/04 86 86 84 85 28,193
2008/04/03 86 87 85 87 15,103
2008/04/02 88 88 84 84 42,289
2008/04/01 88 88 85 85 12,083
2008/03/31 88 88 86 88 10,069
2008/03/28 86 88 86 86 6,041
2008/03/27 86 88 86 87 39,268
2008/03/26 87 87 84 84 40,275
2008/03/25 86 88 85 85 24,165
2008/03/24 88 88 84 86 17,117
2008/03/21 83 89 83 86 71,489
2008/03/19 89 89 84 85 42,289
2008/03/18 86 86 82 84 18,124
2008/03/17 88 88 79 86 52,358
2008/03/14 90 94 89 90 42,289
2008/03/13 92 92 88 89 28,193
2008/03/12 94 94 90 91 18,124
2008/03/11 94 94 91 93 13,089
2008/03/10 96 98 93 94 67,461
2008/03/07 95 98 93 95 59,406
2008/03/06 95 99 93 98 86,592
2008/03/05 95 96 92 94 100,688
2008/03/04 90 93 87 91 106,729
2008/03/03 90 92 88 90 59,406
2008/02/29 92 93 90 92 106,729
2008/02/28 87 107 87 94 1,307,938
2008/02/27 87 87 85 86 81,557
2008/02/26 97 97 85 87 237,624
2008/02/25 101 101 92 94 307,099
2008/02/22 83 111 82 103 1,321,028
2008/02/21 83 83 80 82 17,117
2008/02/20 81 81 80 80 19,131
2008/02/19 83 83 80 80 29,200
2008/02/18 83 83 81 81 12,083
2008/02/15 84 84 80 80 47,323
2008/02/14 78 82 78 82 32,220
2008/02/13 79 81 79 80 40,275
2008/02/12 81 81 79 79 12,083
2008/02/08 80 81 79 80 32,220
2008/02/07 81 81 80 81 7,048
2008/02/06 81 84 81 81 32,220
2008/02/05 80 82 80 81 20,138
2008/02/04 83 83 80 82 19,131
2008/02/01 82 82 81 81 22,151
2008/01/31 82 83 82 82 17,117
2008/01/30 82 85 82 82 47,323
2008/01/29 81 83 81 82 16,110
2008/01/28 80 81 78 81 34,234
2008/01/25 79 82 79 82 52,358
2008/01/24 79 79 76 78 37,255
2008/01/23 77 78 76 76 84,578
2008/01/22 77 80 76 76 39,268
2008/01/21 79 80 79 80 29,200
2008/01/18 77 79 77 79 39,268
2008/01/17 80 80 77 77 59,406
2008/01/16 78 81 77 77 142,977
2008/01/15 89 89 78 79 175,197
2008/01/11 90 90 88 89 75,516
2008/01/10 92 93 89 89 57,392
2008/01/09 91 91 90 91 52,358
2008/01/08 91 92 91 92 44,303
2008/01/07 92 92 91 91 50,344
2008/01/04 97 98 94 94 10,069

このページの先頭へ