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
2014/12/30 38 38 37 38 233,000
2014/12/29 38 38 37 38 861,000
2014/12/26 37 39 37 38 2,554,000
2014/12/25 37 37 36 37 1,456,000
2014/12/24 37 38 36 36 1,001,000
2014/12/22 37 38 36 37 2,289,000
2014/12/19 37 38 36 36 2,898,000
2014/12/18 38 38 37 37 1,514,000
2014/12/17 38 38 37 37 707,000
2014/12/16 38 38 37 37 900,000
2014/12/15 38 39 37 38 1,473,000
2014/12/12 38 39 38 38 936,000
2014/12/11 38 39 37 38 1,881,000
2014/12/10 38 39 38 38 1,243,000
2014/12/09 39 39 38 38 2,957,000
2014/12/08 39 40 38 39 3,172,000
2014/12/05 38 39 38 39 2,170,000
2014/12/04 38 39 38 38 455,000
2014/12/03 40 40 38 38 5,478,000
2014/12/02 39 40 39 39 410,000
2014/12/01 39 40 38 39 1,737,000
2014/11/28 40 40 38 39 3,713,000
2014/11/27 39 40 38 40 3,322,000
2014/11/26 38 39 38 38 863,000
2014/11/25 39 39 37 38 1,966,000
2014/11/21 37 39 37 38 2,264,000
2014/11/20 38 38 37 37 357,000
2014/11/19 38 38 37 38 357,000
2014/11/18 37 38 37 37 340,000
2014/11/17 37 38 37 37 1,195,000
2014/11/14 37 38 36 37 1,582,000
2014/11/13 37 37 36 36 1,167,000
2014/11/12 38 38 36 37 4,182,000
2014/11/11 38 38 37 37 817,000
2014/11/10 38 39 37 38 694,000
2014/11/07 38 38 37 38 521,000
2014/11/06 38 39 37 38 926,000
2014/11/05 38 38 37 38 1,833,000
2014/11/04 38 39 37 38 5,954,000
2014/10/31 39 42 38 39 4,303,000
2014/10/30 39 39 38 38 1,240,000
2014/10/29 38 40 38 39 3,042,000
2014/10/28 39 39 38 38 2,674,000
2014/10/27 39 40 38 39 819,000
2014/10/24 39 40 38 39 1,239,000
2014/10/23 39 39 38 39 1,477,000
2014/10/22 39 40 39 39 1,005,000
2014/10/21 39 40 38 39 1,941,000
2014/10/20 38 40 38 39 1,619,000
2014/10/17 38 39 37 38 1,877,000
2014/10/16 38 38 37 37 1,219,000
2014/10/15 38 39 37 39 1,413,000
2014/10/14 36 38 36 38 4,217,000
2014/10/10 36 37 35 37 5,876,000
2014/10/09 42 43 37 38 12,148,000
2014/10/08 41 42 40 42 2,068,000
2014/10/07 45 45 41 42 7,378,000
2014/10/06 45 47 44 45 8,913,000
2014/10/03 45 45 41 43 11,318,000
2014/10/02 43 47 41 45 17,096,000
2014/10/01 39 48 39 43 36,631,000
2014/09/30 38 40 38 38 4,140,000
2014/09/29 38 39 37 38 750,000
2014/09/26 38 38 37 38 501,000
2014/09/25 38 39 37 38 1,105,000
2014/09/24 38 38 37 38 345,000
2014/09/22 38 39 37 38 817,000
2014/09/19 37 38 37 38 1,603,000
2014/09/18 39 39 37 37 2,420,000
2014/09/17 39 40 38 39 751,000
2014/09/16 39 41 39 39 5,784,000
2014/09/12 39 39 37 38 1,025,000
2014/09/11 38 39 37 38 1,767,000
2014/09/10 38 38 37 38 1,557,000
2014/09/09 39 39 37 38 4,287,000
2014/09/08 37 41 37 40 8,789,000
2014/09/05 38 38 36 37 1,616,000
2014/09/04 37 38 37 37 495,000
2014/09/03 38 38 37 37 957,000
2014/09/02 38 38 37 37 677,000
2014/09/01 38 38 37 37 391,000
2014/08/29 36 38 36 37 1,475,000
2014/08/28 36 37 36 36 324,000
2014/08/27 37 37 36 36 329,000
2014/08/26 37 37 36 37 795,000
2014/08/25 37 38 36 37 929,000
2014/08/22 37 38 37 37 436,000
2014/08/21 38 38 37 37 1,520,000
2014/08/20 38 38 37 37 531,000
2014/08/19 36 39 36 37 3,117,000
2014/08/18 36 37 36 36 422,000
2014/08/15 37 37 36 37 795,000
2014/08/14 36 37 36 36 482,000
2014/08/13 36 36 35 36 1,079,000
2014/08/12 35 36 35 36 392,000
2014/08/11 35 36 34 35 2,186,000
2014/08/08 37 37 35 35 2,896,000
2014/08/07 37 37 36 36 784,000
2014/08/06 36 37 36 37 2,067,000
2014/08/05 37 38 36 36 1,324,000
2014/08/04 37 38 36 37 2,342,000
2014/08/01 37 38 36 37 6,210,000
2014/07/31 42 42 39 40 6,181,000
2014/07/30 38 42 38 42 13,203,000
2014/07/29 38 39 38 39 1,463,000
2014/07/28 37 38 37 38 822,000
2014/07/25 37 38 36 37 871,000
2014/07/24 37 38 36 37 738,000
2014/07/23 37 38 37 37 534,000
2014/07/22 37 38 36 37 682,000
2014/07/18 36 38 36 37 1,575,000
2014/07/17 37 38 36 37 1,590,000
2014/07/16 38 39 37 37 2,358,000
2014/07/15 38 40 37 38 9,670,000
2014/07/14 36 38 36 38 1,382,000
2014/07/11 36 37 35 36 883,000
2014/07/10 37 37 35 36 1,511,000
2014/07/09 37 38 36 37 782,000
2014/07/08 38 38 37 37 526,000
2014/07/07 38 38 37 37 847,000
2014/07/04 38 39 36 37 2,739,000
2014/07/03 37 39 37 38 2,728,000
2014/07/02 36 38 36 37 1,342,000
2014/07/01 36 37 36 36 300,000
2014/06/30 36 37 35 36 971,000
2014/06/27 36 37 35 36 1,345,000
2014/06/26 36 37 35 36 1,623,000
2014/06/25 37 38 36 36 1,583,000
2014/06/24 38 38 36 37 2,415,000
2014/06/23 38 39 37 37 1,623,000
2014/06/20 39 40 37 37 5,189,000
2014/06/19 40 40 38 39 6,041,000
2014/06/18 37 42 36 40 19,297,000
2014/06/17 38 39 36 38 2,926,000
2014/06/16 37 38 36 38 3,002,000
2014/06/13 36 36 34 36 1,149,000
2014/06/12 34 36 34 35 2,512,000
2014/06/11 33 35 33 35 1,842,000
2014/06/10 33 34 33 34 902,000
2014/06/09 33 34 33 33 496,000
2014/06/06 33 34 33 33 306,000
2014/06/05 33 34 33 33 411,000
2014/06/04 33 34 32 33 601,000
2014/06/03 33 34 32 33 1,322,000
2014/06/02 33 34 32 33 1,469,000
2014/05/30 34 34 33 33 500,000
2014/05/29 34 34 33 33 503,000
2014/05/28 33 34 32 33 714,000
2014/05/27 33 34 32 32 669,000
2014/05/26 33 33 32 33 948,000
2014/05/23 32 33 32 33 558,000
2014/05/22 32 32 31 32 551,000
2014/05/21 30 32 30 31 1,230,000
2014/05/20 30 31 30 30 2,512,000
2014/05/19 33 34 30 30 4,178,000
2014/05/16 33 34 32 34 1,156,000
2014/05/15 33 34 32 33 2,308,000
2014/05/14 35 35 33 35 1,906,000
2014/05/13 35 36 34 35 887,000
2014/05/12 35 36 34 35 1,394,000
2014/05/09 35 36 34 36 3,916,000
2014/05/08 39 40 35 36 6,431,000
2014/05/07 39 40 38 39 1,622,000
2014/05/02 39 41 39 40 3,091,000
2014/05/01 38 40 37 40 3,909,000
2014/04/30 38 39 37 38 2,120,000
2014/04/28 39 39 38 38 1,377,000
2014/04/25 38 40 37 40 2,519,000
2014/04/24 39 40 37 39 6,023,000
2014/04/23 37 39 36 39 2,511,000
2014/04/22 36 38 36 37 3,407,000
2014/04/21 39 40 36 37 7,582,000
2014/04/18 45 45 33 39 14,793,000
2014/04/18 1 -> 0.96 分割
2014/04/17 44 46 43 44 8,868,381
2014/04/16 43 46 42 45 9,951,190
2014/04/15 41 44 39 44 19,056,624
2014/04/14 36 43 36 43 20,400,592
2014/04/11 34 37 34 36 7,232,115
2014/04/10 33 35 33 34 2,480,013
2014/04/09 33 34 32 32 1,046,648
2014/04/08 33 33 32 33 1,438,387
2014/04/07 33 34 32 33 1,625,217
2014/04/04 34 35 31 32 5,888,147
2014/04/03 32 35 31 34 7,085,464
2014/04/02 32 32 31 31 553,458
2014/04/01 31 32 30 31 962,273
2014/03/31 31 32 30 31 1,418,298
2014/03/28 30 32 30 31 2,530,236
2014/03/27 29 30 28 29 1,667,404
2014/03/26 29 30 29 29 1,159,147
2014/03/25 29 31 29 30 1,445,419
2014/03/24 29 30 28 30 1,555,909
2014/03/20 31 31 28 29 3,918,400
2014/03/19 31 32 30 31 1,548,878
2014/03/18 32 32 31 31 1,339,950
2014/03/17 32 33 31 31 1,524,771
2014/03/14 32 32 31 32 1,386,155
2014/03/13 32 33 32 32 2,478,004
2014/03/12 33 33 32 32 840,733
2014/03/11 34 34 32 33 2,255,014
2014/03/10 34 34 32 34 3,268,514
2014/03/07 32 35 32 34 4,837,482
2014/03/06 33 33 31 32 3,417,174
2014/03/05 33 34 33 33 1,099,884
2014/03/04 33 34 32 33 2,993,292
2014/03/03 34 35 33 34 2,613,606
2014/02/28 35 36 34 34 2,443,852
2014/02/27 36 36 35 36 746,314
2014/02/26 37 37 35 37 4,048,980
2014/02/25 37 38 36 37 2,451,888
2014/02/24 39 39 37 38 2,478,004
2014/02/21 41 42 38 39 6,181,450
2014/02/20 38 44 37 40 16,659,981
2014/02/19 38 40 38 38 1,199,326
2014/02/18 38 40 38 38 2,474,991
2014/02/17 40 41 38 38 1,659,369
2014/02/14 43 43 38 40 3,418,179
2014/02/13 40 44 39 43 5,331,676
2014/02/12 38 39 37 38 934,148
2014/02/10 38 39 37 37 792,519
2014/02/07 38 40 37 37 2,938,047
2014/02/06 37 38 36 38 519,306
2014/02/05 37 38 36 37 1,251,558
2014/02/04 37 37 35 36 2,303,228
2014/02/03 40 40 38 38 1,283,700
2014/01/31 41 42 39 40 2,347,424
2014/01/30 42 42 41 41 760,377
2014/01/29 42 43 42 42 1,268,634
2014/01/28 42 43 42 42 700,109
2014/01/27 43 44 42 42 1,483,588
2014/01/24 44 45 44 44 1,168,188
2014/01/23 45 45 44 45 1,036,603
2014/01/22 45 46 44 45 1,586,043
2014/01/21 44 46 44 45 4,562,259
2014/01/20 46 46 44 44 3,048,537
2014/01/17 47 47 45 46 4,612,482
2014/01/16 49 50 48 48 2,083,251
2014/01/15 48 49 47 48 2,247,982
2014/01/14 44 51 44 46 8,273,741
2014/01/14 1 -> 1.25 分割
2014/01/10 54 54 51 52 3,826,147
2014/01/09 52 55 52 54 3,497,904
2014/01/08 52 52 50 51 1,470,046
2014/01/07 51 53 50 52 1,578,789
2014/01/06 47 53 46 53 5,306,261

このページの先頭へ