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
2010/12/30 52 53 52 52 28,193
2010/12/29 53 53 52 52 58,399
2010/12/28 52 53 52 53 59,406
2010/12/27 53 53 51 52 87,599
2010/12/24 53 53 52 52 86,592
2010/12/22 53 53 52 53 102,702
2010/12/21 52 53 51 53 207,417
2010/12/20 57 57 52 52 659,507
2010/12/17 59 59 56 57 198,356
2010/12/16 57 60 57 59 409,800
2010/12/15 58 58 56 57 337,305
2010/12/14 56 58 56 58 374,560
2010/12/13 56 57 55 56 93,640
2010/12/10 56 57 55 56 64,440
2010/12/09 56 56 55 56 108,743
2010/12/08 58 58 54 56 310,119
2010/12/07 59 59 57 58 127,874
2010/12/06 58 59 57 58 239,638
2010/12/03 61 61 59 60 128,881
2010/12/02 63 64 60 62 202,383
2010/12/01 63 65 62 63 397,718
2010/11/30 64 66 61 66 312,133
2010/11/29 65 67 63 64 334,284
2010/11/26 62 86 60 69 1,919,115
2010/11/25 54 61 53 58 621,245
2010/11/24 52 52 50 51 15,103
2010/11/22 51 51 50 51 13,089
2010/11/19 53 53 50 50 51,351
2010/11/18 50 52 50 51 24,165
2010/11/17 51 51 50 50 25,172
2010/11/16 51 51 49 49 22,151
2010/11/15 51 51 49 50 34,234
2010/11/12 52 52 50 51 40,275
2010/11/11 50 51 50 51 15,103
2010/11/10 54 54 50 51 96,661
2010/11/09 50 55 49 51 328,243
2010/11/08 44 49 44 45 77,530
2010/11/05 41 44 40 43 41,282
2010/11/04 40 44 39 40 73,502
2010/11/02 41 41 38 39 66,454
2010/11/01 43 43 40 41 50,344
2010/10/29 45 45 44 44 19,131
2010/10/28 45 46 45 46 13,089
2010/10/27 44 45 44 45 30,206
2010/10/26 44 44 42 43 52,358
2010/10/25 43 44 42 44 43,296
2010/10/22 46 46 43 43 96,661
2010/10/21 46 46 45 46 33,227
2010/10/20 47 47 46 46 4,028
2010/10/19 47 47 46 47 17,117
2010/10/18 47 48 47 48 19,131
2010/10/15 48 49 48 49 54,372
2010/10/14 48 49 48 49 28,193
2010/10/13 50 50 49 49 151,032
2010/10/12 51 51 49 50 31,213
2010/10/08 49 50 49 49 6,041
2010/10/07 50 50 49 49 9,062
2010/10/06 46 51 46 48 71,489
2010/10/05 47 48 45 45 117,805
2010/10/04 46 48 45 48 64,440
2010/10/01 50 50 48 48 66,454
2010/09/30 50 51 50 50 29,200
2010/09/29 52 52 50 50 95,654
2010/09/28 51 52 50 51 51,351
2010/09/27 52 54 52 52 52,358
2010/09/24 51 54 51 52 76,523
2010/09/22 57 57 54 56 17,117
2010/09/21 55 56 55 55 27,186
2010/09/17 56 57 55 57 9,062
2010/09/16 57 57 55 56 27,186
2010/09/15 58 58 56 58 36,248
2010/09/14 57 57 56 57 19,131
2010/09/13 55 56 54 56 31,213
2010/09/10 54 54 53 53 30,206
2010/09/09 53 54 53 54 18,124
2010/09/08 52 53 52 53 23,158
2010/09/07 55 55 54 54 26,179
2010/09/06 55 55 52 54 40,275
2010/09/03 52 54 52 54 51,351
2010/09/02 53 59 52 53 99,681
2010/09/01 51 53 51 52 40,275
2010/08/31 53 53 50 51 34,234
2010/08/30 53 55 53 54 17,117
2010/08/27 53 53 51 53 22,151
2010/08/26 52 53 52 53 23,158
2010/08/25 53 53 50 52 70,482
2010/08/24 56 56 51 55 104,716
2010/08/23 55 56 54 54 43,296
2010/08/20 57 57 55 55 21,144
2010/08/19 57 57 56 56 21,144
2010/08/18 57 57 56 57 32,220
2010/08/17 59 60 58 58 18,124
2010/08/16 64 64 58 59 35,241
2010/08/13 55 59 55 59 43,296
2010/08/12 60 60 54 56 94,647
2010/08/11 61 61 60 60 6,041
2010/08/10 60 61 59 61 13,089
2010/08/09 59 59 58 59 11,076
2010/08/06 59 62 59 59 21,144
2010/08/05 60 61 59 59 37,255
2010/08/04 61 61 60 60 30,206
2010/08/03 62 63 62 62 18,124
2010/08/02 63 63 61 62 68,468
2010/07/30 64 64 62 63 45,310
2010/07/29 66 66 65 65 8,055
2010/07/28 66 66 65 66 21,144
2010/07/27 65 68 62 68 95,654
2010/07/26 68 68 64 65 23,158
2010/07/23 65 67 65 67 27,186
2010/07/22 68 68 66 67 15,103
2010/07/21 68 68 67 68 6,041
2010/07/20 67 68 67 68 31,213
2010/07/16 69 69 67 69 30,206
2010/07/15 68 69 68 69 35,241
2010/07/14 68 70 68 69 21,144
2010/07/13 69 69 67 68 17,117
2010/07/12 69 69 67 69 18,124
2010/07/09 70 70 68 69 15,103
2010/07/08 69 71 68 70 43,296
2010/07/07 68 71 68 70 37,255
2010/07/06 68 70 68 68 29,200
2010/07/05 70 71 70 71 3,021
2010/07/02 70 70 69 70 33,227
2010/07/01 68 70 68 70 8,055
2010/06/30 65 70 65 70 27,186
2010/06/29 68 69 66 68 68,468
2010/06/28 70 70 67 69 72,495
2010/06/25 72 72 70 70 34,234
2010/06/24 72 73 71 73 38,261
2010/06/23 73 73 72 73 85,585
2010/06/22 74 74 74 74 21,144
2010/06/21 74 74 74 74 21,144
2010/06/18 74 74 73 73 40,275
2010/06/17 76 76 73 74 135,929
2010/06/16 78 78 75 75 67,461
2010/06/15 77 78 75 76 52,358
2010/06/14 74 78 74 77 97,667
2010/06/11 74 75 74 74 37,255
2010/06/10 74 74 73 74 14,096
2010/06/09 74 74 73 73 30,206
2010/06/08 72 74 70 74 83,571
2010/06/07 72 74 71 73 100,688
2010/06/04 79 80 75 75 121,833
2010/06/03 78 83 77 77 197,349
2010/06/02 71 79 70 75 266,823
2010/06/01 71 71 69 70 22,151
2010/05/31 70 70 69 69 15,103
2010/05/28 72 72 69 69 44,303
2010/05/27 66 72 66 72 21,144
2010/05/26 68 68 66 67 39,268
2010/05/25 67 68 66 68 30,206
2010/05/24 70 70 67 68 46,317
2010/05/21 66 68 65 66 95,654
2010/05/20 67 68 67 68 23,158
2010/05/19 66 68 66 68 47,323
2010/05/18 67 69 66 67 77,530
2010/05/17 74 74 66 69 147,005
2010/05/14 77 77 74 74 98,674
2010/05/13 69 74 69 74 54,372
2010/05/12 69 70 68 68 80,550
2010/05/11 74 74 70 70 87,599
2010/05/10 74 74 72 74 51,351
2010/05/07 71 74 67 72 188,287
2010/05/06 77 78 74 75 122,839
2010/04/30 81 81 78 78 78,537
2010/04/28 81 81 78 81 71,489
2010/04/27 83 83 76 82 318,174
2010/04/26 86 86 82 83 276,892
2010/04/23 87 88 86 86 65,447
2010/04/22 89 89 85 89 96,661
2010/04/21 86 89 84 89 125,860
2010/04/20 86 89 85 86 136,936
2010/04/19 88 92 87 88 298,037
2010/04/16 99 99 91 93 378,587
2010/04/15 91 101 91 99 1,141,803
2010/04/14 83 88 81 87 392,683
2010/04/13 81 84 73 78 740,057
2010/04/12 71 76 71 76 297,030
2010/04/09 70 71 69 70 119,819
2010/04/08 68 73 68 69 400,739
2010/04/07 65 66 65 65 96,661
2010/04/06 68 68 63 64 115,791
2010/04/05 63 68 63 68 160,094
2010/04/02 63 64 61 64 97,667
2010/04/01 65 65 61 65 183,252
2010/03/31 60 65 60 63 171,170
2010/03/30 60 63 60 62 90,619
2010/03/29 59 60 57 59 81,557
2010/03/26 58 59 56 58 70,482
2010/03/25 56 59 56 56 62,427
2010/03/24 62 62 56 56 395,704
2010/03/23 55 64 55 62 1,697,601
2010/03/19 53 53 52 52 33,227
2010/03/18 53 53 52 52 26,179
2010/03/17 53 54 52 53 43,296
2010/03/16 53 54 52 53 91,626
2010/03/15 53 53 52 52 44,303
2010/03/12 53 53 51 53 38,261
2010/03/11 52 52 52 52 29,200
2010/03/10 53 53 52 53 38,261
2010/03/09 53 53 52 52 66,454
2010/03/08 53 54 52 54 177,211
2010/03/05 55 55 54 55 14,096
2010/03/04 54 55 54 54 28,193
2010/03/03 54 55 54 55 34,234
2010/03/02 55 55 54 54 33,227
2010/03/01 56 56 54 55 40,275
2010/02/26 57 57 56 56 37,255
2010/02/25 56 57 56 57 34,234
2010/02/24 57 57 57 57 5,034
2010/02/23 58 58 57 57 42,289
2010/02/22 58 58 57 58 16,110
2010/02/19 59 59 56 57 24,165
2010/02/18 58 58 57 58 10,069
2010/02/17 57 58 57 57 36,248
2010/02/16 59 59 57 58 23,158
2010/02/15 60 60 58 58 80,550
2010/02/12 56 58 56 58 31,213
2010/02/10 57 59 56 56 49,337
2010/02/09 58 58 56 56 50,344
2010/02/08 56 60 56 58 86,592
2010/02/05 55 57 55 57 62,427
2010/02/04 58 58 56 57 67,461
2010/02/03 56 58 56 57 48,330
2010/02/02 56 58 56 56 43,296
2010/02/01 59 59 56 56 42,289
2010/01/29 58 61 57 58 96,661
2010/01/28 58 59 58 59 27,186
2010/01/27 57 58 56 58 15,103
2010/01/26 59 59 57 58 8,055
2010/01/25 56 59 56 58 19,131
2010/01/22 60 60 58 58 14,096
2010/01/21 59 60 59 59 17,117
2010/01/20 59 60 59 60 24,165
2010/01/19 59 60 56 59 76,523
2010/01/18 58 60 57 60 82,564
2010/01/15 59 60 59 59 44,303
2010/01/14 59 59 58 59 63,433
2010/01/13 57 59 57 59 33,227
2010/01/12 58 58 56 57 55,378
2010/01/08 57 57 56 57 21,144
2010/01/07 56 57 56 56 20,138
2010/01/06 55 57 55 56 41,282
2010/01/05 57 57 54 55 39,268
2010/01/04 57 57 55 55 27,186

このページの先頭へ