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
2013/12/30 43 47 42 46 12,845,784
2013/12/27 53 54 52 52 977,681
2013/12/26 52 54 51 53 1,579,796
2013/12/25 51 53 50 51 1,870,784
2013/12/24 51 54 51 51 1,854,674
2013/12/20 54 54 51 51 2,562,511
2013/12/19 54 56 54 55 2,155,732
2013/12/18 56 56 54 54 1,178,050
2013/12/17 54 57 53 56 3,794,933
2013/12/16 54 56 53 54 2,757,846
2013/12/13 57 57 54 54 2,389,328
2013/12/12 60 60 54 57 8,045,984
2013/12/11 60 62 59 60 4,313,477
2013/12/10 60 63 57 59 6,182,248
2013/12/09 62 63 58 59 4,332,608
2013/12/06 62 62 58 60 6,281,929
2013/12/05 67 67 62 63 9,504,954
2013/12/04 75 75 68 71 7,509,317
2013/12/03 76 79 70 73 18,851,828
2013/12/02 65 86 62 81 54,797,470
2013/11/29 79 83 57 60 60,412,844
2013/11/28 40 70 40 70 60,613,213
2013/11/27 40 41 39 40 351,401
2013/11/26 40 41 39 40 274,878
2013/11/25 40 41 39 40 270,851
2013/11/22 40 41 39 40 324,216
2013/11/21 40 41 39 39 284,947
2013/11/20 40 41 39 40 375,567
2013/11/19 40 42 39 40 1,861,722
2013/11/18 39 40 39 39 241,651
2013/11/15 40 40 39 39 151,032
2013/11/14 40 40 39 39 318,174
2013/11/13 39 40 38 40 432,959
2013/11/12 38 39 38 38 468,200
2013/11/11 39 39 38 38 361,470
2013/11/08 38 39 38 38 202,383
2013/11/07 39 39 38 38 700,789
2013/11/06 39 41 39 39 1,404,599
2013/11/05 39 40 39 39 374,560
2013/11/01 39 40 38 39 2,126,532
2013/10/31 42 43 41 41 337,305
2013/10/30 42 43 41 42 523,578
2013/10/29 41 42 40 42 874,979
2013/10/28 41 42 40 40 814,567
2013/10/25 44 45 41 41 1,750,966
2013/10/24 42 44 41 43 2,163,787
2013/10/23 40 42 40 41 944,454
2013/10/22 40 41 40 40 492,365
2013/10/21 40 40 39 39 698,775
2013/10/18 39 40 39 39 232,589
2013/10/17 39 40 38 38 461,151
2013/10/16 39 40 38 39 211,445
2013/10/15 40 40 39 39 255,748
2013/10/11 40 40 38 39 416,849
2013/10/10 39 40 38 39 419,869
2013/10/09 37 39 37 38 609,163
2013/10/08 37 38 37 38 86,592
2013/10/07 39 39 37 37 332,271
2013/10/04 39 39 38 38 342,339
2013/10/03 40 40 39 39 407,787
2013/10/02 41 41 40 40 556,805
2013/10/01 40 42 40 40 950,495
2013/09/30 42 42 40 40 700,789
2013/09/27 43 43 42 43 228,562
2013/09/26 42 44 42 42 885,048
2013/09/25 44 45 42 42 858,869
2013/09/24 42 47 42 45 2,269,509
2013/09/20 41 41 39 41 732,002
2013/09/19 39 40 39 40 1,254,573
2013/09/18 37 39 37 38 631,314
2013/09/17 38 38 37 37 181,239
2013/09/13 37 38 36 38 121,833
2013/09/12 37 37 36 37 78,537
2013/09/11 37 38 37 37 217,486
2013/09/10 37 38 36 38 273,872
2013/09/09 37 37 36 36 137,943
2013/09/06 37 37 36 36 69,475
2013/09/05 37 37 36 36 191,307
2013/09/04 38 38 37 38 9,062
2013/09/03 36 38 36 38 210,438
2013/09/02 36 36 36 36 72,495
2013/08/30 36 37 36 36 122,839
2013/08/29 36 36 36 36 115,791
2013/08/28 36 37 36 36 248,700
2013/08/27 37 37 36 37 96,661
2013/08/26 37 37 37 37 61,420
2013/08/23 37 37 36 37 85,585
2013/08/22 37 37 36 37 141,970
2013/08/21 37 38 36 38 66,454
2013/08/20 37 37 37 37 69,475
2013/08/19 37 38 37 37 23,158
2013/08/16 38 38 37 37 73,502
2013/08/15 38 38 37 37 58,399
2013/08/14 37 38 37 38 87,599
2013/08/13 37 38 36 37 186,273
2013/08/12 37 38 36 36 162,108
2013/08/09 37 38 36 37 91,626
2013/08/08 37 38 37 37 152,039
2013/08/07 37 37 36 37 222,521
2013/08/06 38 38 36 37 383,622
2013/08/05 37 38 37 38 194,328
2013/08/02 38 38 37 37 98,674
2013/08/01 37 38 36 37 380,601
2013/07/31 37 38 37 37 138,950
2013/07/30 37 38 37 37 89,612
2013/07/29 38 38 37 37 207,417
2013/07/26 39 39 38 38 100,688
2013/07/25 39 39 38 39 92,633
2013/07/24 39 39 38 39 86,592
2013/07/23 39 40 38 39 209,431
2013/07/22 40 40 39 39 70,482
2013/07/19 40 40 39 39 101,695
2013/07/18 40 40 39 39 122,839
2013/07/17 40 41 39 40 416,849
2013/07/16 39 40 39 40 162,108
2013/07/12 38 39 38 38 88,606
2013/07/11 38 39 38 38 99,681
2013/07/10 38 39 37 37 312,133
2013/07/09 38 39 38 38 102,702
2013/07/08 40 41 38 38 668,569
2013/07/05 39 40 38 39 562,846
2013/07/04 38 39 38 38 130,894
2013/07/03 39 40 38 38 279,913
2013/07/02 38 39 38 38 309,112
2013/07/01 38 39 37 38 77,530
2013/06/28 37 38 37 38 113,778
2013/06/27 36 37 35 37 195,335
2013/06/26 38 38 36 36 342,339
2013/06/25 38 40 37 37 647,424
2013/06/24 39 39 38 39 30,206
2013/06/21 38 38 37 38 279,913
2013/06/20 39 40 39 39 88,606
2013/06/19 40 40 39 39 231,583
2013/06/18 41 41 39 39 41,282
2013/06/17 40 40 39 40 237,624
2013/06/14 39 40 38 40 199,362
2013/06/13 40 40 38 38 202,383
2013/06/12 39 40 39 40 141,970
2013/06/11 42 42 39 40 170,163
2013/06/10 38 41 38 40 691,727
2013/06/07 37 37 35 35 1,145,830
2013/06/06 42 42 38 38 1,399,564
2013/06/05 43 44 42 42 93,640
2013/06/04 43 44 42 43 456,117
2013/06/03 45 45 43 43 329,250
2013/05/31 44 47 44 45 196,342
2013/05/30 45 46 44 44 235,610
2013/05/29 45 47 45 46 178,218
2013/05/28 44 45 44 45 436,986
2013/05/27 46 46 45 45 312,133
2013/05/24 48 48 45 46 620,239
2013/05/23 50 50 47 48 521,564
2013/05/22 50 51 49 50 337,305
2013/05/21 49 50 49 49 193,321
2013/05/20 50 52 49 49 404,766
2013/05/17 47 50 47 50 340,326
2013/05/16 50 50 44 46 1,166,975
2013/05/15 53 53 50 50 864,911
2013/05/14 53 53 52 52 218,493
2013/05/13 53 54 51 53 970,633
2013/05/10 53 54 51 54 2,059,071
2013/05/09 57 60 55 57 2,843,431
2013/05/08 54 57 53 57 1,658,333
2013/05/07 53 53 51 53 841,752
2013/05/02 51 52 50 52 530,626
2013/05/01 53 54 50 52 1,647,257
2013/04/30 51 55 50 54 3,194,833
2013/04/26 49 52 49 51 2,302,736
2013/04/25 47 49 47 49 577,950
2013/04/24 48 49 47 47 435,979
2013/04/23 49 49 47 47 236,617
2013/04/22 46 49 46 47 632,321
2013/04/19 47 48 46 47 352,408
2013/04/18 48 48 47 47 433,966
2013/04/17 48 48 46 47 1,160,933
2013/04/16 47 49 47 48 484,310
2013/04/15 48 49 46 49 559,826
2013/04/12 48 49 47 48 858,869
2013/04/11 50 51 46 46 1,816,413
2013/04/10 43 48 43 48 2,464,844
2013/04/09 41 43 40 41 896,124
2013/04/08 39 41 39 41 532,640
2013/04/05 39 40 39 39 380,601
2013/04/04 38 39 38 38 125,860
2013/04/03 38 39 38 38 116,798
2013/04/02 38 39 37 39 484,310
2013/04/01 39 40 38 38 188,287
2013/03/29 40 40 38 39 462,158
2013/03/28 40 40 39 40 130,894
2013/03/27 40 40 39 39 166,135
2013/03/26 41 41 39 39 264,810
2013/03/25 40 41 39 40 770,264
2013/03/22 41 41 39 39 396,711
2013/03/21 40 41 40 41 254,741
2013/03/19 41 41 39 40 574,929
2013/03/18 41 42 40 40 226,548
2013/03/15 42 42 40 41 259,775
2013/03/14 41 42 40 41 328,243
2013/03/13 41 41 40 40 177,211
2013/03/12 41 42 41 41 237,624
2013/03/11 41 42 40 41 318,174
2013/03/08 41 41 40 40 323,209
2013/03/07 41 42 40 40 224,534
2013/03/06 40 42 40 41 380,601
2013/03/05 40 41 40 40 165,128
2013/03/04 41 41 40 40 296,023
2013/03/01 42 42 41 41 189,294
2013/02/28 44 44 41 43 653,466
2013/02/27 39 43 39 43 1,175,030
2013/02/26 40 40 38 38 473,234
2013/02/25 40 41 39 41 340,326
2013/02/22 40 40 39 40 272,865
2013/02/21 39 40 39 39 162,108
2013/02/20 39 40 38 38 315,154
2013/02/19 39 40 37 38 645,411
2013/02/18 40 40 37 39 574,929
2013/02/15 42 42 40 40 223,528
2013/02/14 41 43 41 42 265,817
2013/02/13 41 42 40 42 259,775
2013/02/12 43 43 41 41 459,138
2013/02/08 42 43 41 43 164,122
2013/02/07 43 43 42 42 272,865
2013/02/06 43 43 42 42 143,984
2013/02/05 43 43 42 42 467,193
2013/02/04 43 44 42 43 356,436
2013/02/01 43 43 42 42 405,773
2013/01/31 45 45 42 42 461,151
2013/01/30 44 45 43 44 243,665
2013/01/29 43 44 43 43 216,479
2013/01/28 45 45 43 44 986,743
2013/01/25 46 46 45 45 171,170
2013/01/24 46 47 46 46 160,094
2013/01/23 46 48 45 46 923,310
2013/01/22 45 46 44 45 238,631
2013/01/21 45 46 44 45 229,569
2013/01/18 46 46 44 45 425,911
2013/01/17 46 47 45 45 140,963
2013/01/16 47 47 45 46 573,922
2013/01/15 47 47 46 47 407,787
2013/01/11 46 47 45 47 459,138
2013/01/10 47 47 45 45 978,688
2013/01/09 48 49 46 47 908,206
2013/01/08 49 49 44 47 1,788,220
2013/01/07 48 52 46 49 2,311,798
2013/01/04 44 48 41 47 1,942,273

このページの先頭へ