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
2011/12/30 34 35 34 34 97,667
2011/12/29 35 35 34 34 296,023
2011/12/28 34 37 33 34 973,654
2011/12/27 34 35 33 33 281,927
2011/12/26 38 38 34 34 1,610,002
2011/12/22 38 48 36 39 4,498,743
2011/12/21 32 34 32 33 72,495
2011/12/20 32 33 31 32 93,640
2011/12/19 34 34 32 32 117,805
2011/12/16 34 35 34 34 23,158
2011/12/15 36 36 34 34 81,557
2011/12/14 35 35 35 35 43,296
2011/12/13 36 36 34 35 116,798
2011/12/12 36 36 36 36 49,337
2011/12/09 36 36 35 36 197,349
2011/12/08 35 36 34 36 88,606
2011/12/07 34 36 34 35 92,633
2011/12/06 36 36 35 35 119,819
2011/12/05 36 38 36 36 160,094
2011/12/02 33 37 33 35 311,126
2011/12/01 33 35 32 35 129,888
2011/11/30 30 32 30 32 111,764
2011/11/29 30 31 30 30 51,351
2011/11/28 29 30 29 30 90,619
2011/11/25 30 30 29 29 45,310
2011/11/24 29 30 29 30 209,431
2011/11/22 30 31 29 30 136,936
2011/11/21 30 31 30 30 83,571
2011/11/18 30 31 30 31 58,399
2011/11/17 31 31 30 30 113,778
2011/11/16 32 32 31 32 45,310
2011/11/15 33 33 32 33 81,557
2011/11/14 32 33 32 32 19,131
2011/11/11 33 33 32 32 122,839
2011/11/10 33 33 31 32 154,053
2011/11/09 34 34 33 34 27,186
2011/11/08 36 36 33 34 262,796
2011/11/07 35 36 35 35 40,275
2011/11/04 36 36 35 35 64,440
2011/11/02 35 36 35 36 155,060
2011/11/01 36 36 35 36 151,032
2011/10/31 38 38 37 37 57,392
2011/10/28 38 38 37 37 49,337
2011/10/27 37 38 37 38 20,138
2011/10/26 37 37 35 37 75,516
2011/10/25 36 37 36 36 97,667
2011/10/24 38 38 35 36 268,837
2011/10/21 38 38 37 38 170,163
2011/10/20 39 39 38 39 44,303
2011/10/19 39 39 38 38 33,227
2011/10/18 38 39 37 39 68,468
2011/10/17 38 40 37 38 188,287
2011/10/14 39 39 37 37 203,390
2011/10/13 38 41 38 41 180,232
2011/10/12 37 38 37 37 22,151
2011/10/11 37 37 37 37 31,213
2011/10/07 36 36 35 36 66,454
2011/10/06 36 36 35 35 58,399
2011/10/05 36 37 36 36 57,392
2011/10/04 35 37 35 37 27,186
2011/10/03 36 36 36 36 55,378
2011/09/30 37 38 36 36 168,149
2011/09/29 38 38 37 37 106,729
2011/09/28 35 37 35 37 67,461
2011/09/27 36 36 35 35 90,619
2011/09/26 38 38 35 36 229,569
2011/09/22 39 39 38 38 102,702
2011/09/21 40 40 39 39 17,117
2011/09/20 41 41 39 40 218,493
2011/09/16 40 41 40 41 38,261
2011/09/15 42 42 40 40 56,385
2011/09/14 41 41 40 40 23,158
2011/09/13 41 42 40 41 50,344
2011/09/12 41 41 40 40 65,447
2011/09/09 41 42 40 42 65,447
2011/09/08 41 41 41 41 36,248
2011/09/07 41 42 40 41 90,619
2011/09/06 42 42 40 40 136,936
2011/09/05 42 42 42 42 49,337
2011/09/02 43 44 42 43 187,280
2011/09/01 43 43 41 41 188,287
2011/08/31 42 43 41 43 72,495
2011/08/30 42 43 41 42 184,259
2011/08/29 42 42 41 41 57,392
2011/08/26 42 42 41 41 92,633
2011/08/25 41 42 41 42 154,053
2011/08/24 42 42 41 41 43,296
2011/08/23 42 42 41 41 122,839
2011/08/22 41 45 40 43 622,252
2011/08/19 41 42 40 40 172,177
2011/08/18 43 44 42 42 367,511
2011/08/17 44 45 43 44 227,555
2011/08/16 43 46 43 43 339,319
2011/08/15 44 45 43 43 160,094
2011/08/12 44 44 43 44 219,500
2011/08/11 43 45 43 44 109,750
2011/08/10 47 47 45 45 356,436
2011/08/09 45 47 42 47 500,420
2011/08/08 48 50 45 45 762,209
2011/08/05 46 51 45 47 2,888,741
2011/08/04 42 43 42 43 36,248
2011/08/03 43 43 42 42 29,200
2011/08/02 43 44 42 44 93,640
2011/08/01 44 44 43 43 116,798
2011/07/29 44 45 44 44 18,124
2011/07/28 44 45 44 44 45,310
2011/07/27 45 45 45 45 1,007
2011/07/26 45 45 44 44 72,495
2011/07/25 45 46 45 45 134,922
2011/07/22 46 46 45 45 43,296
2011/07/21 46 46 45 45 96,661
2011/07/20 45 47 45 46 162,108
2011/07/19 45 46 45 45 82,564
2011/07/15 46 47 45 45 103,709
2011/07/14 45 46 45 45 183,252
2011/07/13 46 46 45 45 68,468
2011/07/12 47 47 46 46 144,991
2011/07/11 45 49 45 47 396,711
2011/07/08 46 46 44 44 114,784
2011/07/07 46 47 45 45 285,954
2011/07/06 45 46 45 46 63,433
2011/07/05 45 45 44 45 77,530
2011/07/04 45 45 45 45 41,282
2011/07/01 45 45 44 44 77,530
2011/06/30 45 45 44 44 49,337
2011/06/29 45 45 44 45 66,454
2011/06/28 45 45 44 45 53,365
2011/06/27 44 45 44 45 42,289
2011/06/24 45 45 43 43 188,287
2011/06/23 45 45 44 44 17,117
2011/06/22 45 45 44 44 33,227
2011/06/21 45 45 44 44 31,213
2011/06/20 45 46 44 45 106,729
2011/06/17 46 46 44 46 88,606
2011/06/16 46 46 45 46 41,282
2011/06/15 45 46 44 46 136,936
2011/06/14 45 45 45 45 25,172
2011/06/13 44 45 44 44 73,502
2011/06/10 46 46 45 45 75,516
2011/06/09 45 46 44 46 188,287
2011/06/08 46 47 45 45 81,557
2011/06/07 45 47 45 47 195,335
2011/06/06 46 46 45 46 83,571
2011/06/03 46 47 46 46 13,089
2011/06/02 46 47 45 46 180,232
2011/06/01 47 47 46 46 127,874
2011/05/31 46 47 45 47 64,440
2011/05/30 47 47 46 47 43,296
2011/05/27 46 47 45 47 93,640
2011/05/26 46 46 45 46 74,509
2011/05/25 45 46 45 46 57,392
2011/05/24 47 47 45 46 94,647
2011/05/23 47 48 46 47 42,289
2011/05/20 46 47 46 47 18,124
2011/05/19 47 47 46 47 34,234
2011/05/18 45 47 44 47 198,356
2011/05/17 46 47 44 44 212,452
2011/05/16 47 47 46 46 62,427
2011/05/13 49 49 46 47 251,720
2011/05/12 49 50 48 50 138,950
2011/05/11 49 50 48 50 243,665
2011/05/10 49 49 48 48 51,351
2011/05/09 46 48 46 48 259,775
2011/05/06 47 47 46 47 158,080
2011/05/02 46 47 45 47 137,943
2011/04/28 46 46 45 46 115,791
2011/04/27 48 48 46 47 203,390
2011/04/26 48 48 47 48 102,702
2011/04/25 48 48 47 47 40,275
2011/04/22 47 48 47 48 97,667
2011/04/21 48 49 46 46 291,995
2011/04/20 48 49 47 48 81,557
2011/04/19 49 49 47 47 151,032
2011/04/18 49 50 48 49 178,218
2011/04/15 50 50 48 49 247,693
2011/04/14 49 50 48 50 64,440
2011/04/13 47 49 47 49 108,743
2011/04/12 49 49 47 48 96,661
2011/04/11 49 49 47 49 158,080
2011/04/08 48 49 47 48 112,771
2011/04/07 49 49 48 49 68,468
2011/04/06 49 49 47 49 256,755
2011/04/05 48 50 48 50 320,188
2011/04/04 51 51 47 47 523,578
2011/04/01 51 51 48 50 630,307
2011/03/31 55 59 49 51 2,006,713
2011/03/30 45 47 44 47 93,640
2011/03/29 44 45 43 45 187,280
2011/03/28 45 45 43 45 177,211
2011/03/25 45 47 44 46 260,782
2011/03/24 46 47 45 45 177,211
2011/03/23 45 47 44 47 332,271
2011/03/22 45 46 44 44 277,899
2011/03/18 40 43 39 43 362,477
2011/03/17 36 39 36 38 325,222
2011/03/16 33 41 33 39 527,606
2011/03/15 41 42 30 36 1,332,103
2011/03/14 43 44 35 39 1,397,550
2011/03/11 51 52 50 51 279,913
2011/03/10 54 54 51 52 989,764
2011/03/09 56 56 54 54 470,213
2011/03/08 55 57 54 55 403,759
2011/03/07 56 58 55 56 761,202
2011/03/04 54 56 53 56 626,280
2011/03/03 54 55 53 54 281,927
2011/03/02 54 54 53 53 248,700
2011/03/01 54 54 53 53 488,337
2011/02/28 55 55 53 54 593,053
2011/02/25 55 56 55 55 442,021
2011/02/24 60 60 54 55 1,372,378
2011/02/23 61 62 57 57 1,624,099
2011/02/22 59 61 58 61 1,511,328
2011/02/21 56 58 56 58 1,000,839
2011/02/18 55 63 55 56 5,083,741
2011/02/17 55 55 53 54 462,158
2011/02/16 55 57 53 55 2,077,195
2011/02/15 54 56 53 56 603,122
2011/02/14 53 55 52 54 550,764
2011/02/10 51 52 50 52 359,456
2011/02/09 54 54 51 51 897,131
2011/02/08 50 55 50 53 1,778,151
2011/02/07 51 51 50 51 335,291
2011/02/04 51 51 50 51 139,956
2011/02/03 51 52 49 49 413,828
2011/02/02 50 53 50 52 215,472
2011/02/01 50 50 50 50 66,454
2011/01/31 50 50 49 49 174,190
2011/01/28 50 52 50 51 164,122
2011/01/27 50 51 49 50 164,122
2011/01/26 51 52 49 49 192,314
2011/01/25 50 52 50 51 232,589
2011/01/24 51 51 49 50 343,346
2011/01/21 53 55 50 50 679,644
2011/01/20 55 55 53 53 746,099
2011/01/19 56 59 53 57 3,066,959
2011/01/18 51 52 51 52 93,640
2011/01/17 51 52 50 51 73,502
2011/01/14 52 52 50 51 527,606
2011/01/13 53 53 52 53 33,227
2011/01/12 54 54 53 53 105,722
2011/01/11 54 54 53 54 102,702
2011/01/07 53 54 53 53 118,812
2011/01/06 52 54 51 53 214,466
2011/01/05 52 52 52 52 54,372
2011/01/04 52 53 52 52 128,881

このページの先頭へ