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
2015/12/30 38 40 38 39 574,000
2015/12/29 38 39 38 38 499,000
2015/12/28 36 39 36 38 1,303,000
2015/12/25 37 38 36 36 1,648,000
2015/12/24 37 38 36 36 1,192,000
2015/12/22 38 39 37 37 2,065,000
2015/12/21 39 39 38 38 1,305,000
2015/12/18 39 40 39 39 565,000
2015/12/17 40 41 39 40 886,000
2015/12/16 40 40 39 40 618,000
2015/12/15 41 41 39 40 1,089,000
2015/12/14 40 41 38 41 4,385,000
2015/12/11 40 41 40 40 375,000
2015/12/10 40 41 40 40 405,000
2015/12/09 40 41 40 40 455,000
2015/12/08 41 42 40 41 794,000
2015/12/07 41 42 40 40 556,000
2015/12/04 41 41 40 41 1,092,000
2015/12/03 41 42 40 41 706,000
2015/12/02 41 42 40 41 1,032,000
2015/12/01 41 42 40 41 839,000
2015/11/30 42 42 41 41 890,000
2015/11/27 41 42 41 42 314,000
2015/11/26 42 42 41 41 489,000
2015/11/25 41 42 41 41 276,000
2015/11/24 41 42 41 41 377,000
2015/11/20 41 41 40 41 976,000
2015/11/19 41 41 40 41 285,000
2015/11/18 42 42 40 41 685,000
2015/11/17 41 42 41 41 211,000
2015/11/16 40 42 40 42 818,000
2015/11/13 41 41 40 41 851,000
2015/11/12 40 41 40 41 502,000
2015/11/11 40 41 40 41 513,000
2015/11/10 41 41 40 40 1,034,000
2015/11/09 41 41 40 41 283,000
2015/11/06 41 41 40 40 440,000
2015/11/05 41 41 40 40 525,000
2015/11/04 42 42 40 40 1,125,000
2015/11/02 41 42 40 41 2,035,000
2015/10/30 43 44 42 42 1,962,000
2015/10/29 42 45 42 44 1,777,000
2015/10/28 42 43 42 42 653,000
2015/10/27 43 44 42 43 798,000
2015/10/26 43 44 43 43 279,000
2015/10/23 43 45 43 43 891,000
2015/10/22 43 44 43 44 468,000
2015/10/21 43 44 43 43 358,000
2015/10/20 44 44 42 43 1,825,000
2015/10/19 45 45 44 44 786,000
2015/10/16 46 46 45 45 1,036,000
2015/10/15 43 46 42 46 2,876,000
2015/10/14 43 44 42 42 775,000
2015/10/13 42 44 42 43 878,000
2015/10/09 42 42 41 42 605,000
2015/10/08 43 43 42 42 669,000
2015/10/07 43 44 42 43 498,000
2015/10/06 45 45 43 44 2,000,000
2015/10/05 42 44 41 44 2,075,000
2015/10/02 41 42 40 41 496,000
2015/10/01 39 42 39 42 1,269,000
2015/09/30 40 40 39 39 419,000
2015/09/29 40 40 39 40 554,000
2015/09/28 39 41 39 41 665,000
2015/09/25 39 40 39 39 490,000
2015/09/24 40 40 39 39 654,000
2015/09/18 40 41 40 40 425,000
2015/09/17 40 41 40 40 446,000
2015/09/16 41 41 40 40 742,000
2015/09/15 41 42 40 41 840,000
2015/09/14 40 41 39 40 1,441,000
2015/09/11 41 42 40 40 646,000
2015/09/10 41 42 40 40 702,000
2015/09/09 40 42 40 42 1,091,000
2015/09/08 40 40 39 39 337,000
2015/09/07 39 41 39 40 720,000
2015/09/04 40 41 39 39 943,000
2015/09/03 41 42 40 41 1,131,000
2015/09/02 39 41 39 41 1,654,000
2015/09/01 41 42 40 40 1,286,000
2015/08/31 44 44 42 42 1,674,000
2015/08/28 42 44 41 44 3,499,000
2015/08/27 42 42 40 40 1,463,000
2015/08/26 39 41 39 41 2,066,000
2015/08/25 37 41 37 38 4,769,000
2015/08/24 41 42 39 39 4,947,000
2015/08/21 42 43 41 43 2,452,000
2015/08/20 45 46 43 44 2,588,000
2015/08/19 48 48 45 46 4,354,000
2015/08/18 49 49 48 48 1,702,000
2015/08/17 50 50 49 49 774,000
2015/08/14 49 50 48 49 2,058,000
2015/08/13 48 50 48 50 1,082,000
2015/08/12 49 49 47 48 1,849,000
2015/08/11 48 51 48 49 3,448,000
2015/08/10 50 50 48 48 2,741,000
2015/08/07 50 51 49 50 2,339,000
2015/08/06 49 53 49 50 10,151,000
2015/08/05 51 53 49 49 6,771,000
2015/08/04 56 56 51 52 9,753,000
2015/08/03 58 60 56 57 12,055,000
2015/07/31 66 70 62 66 8,420,000
2015/07/30 73 74 65 67 7,246,000
2015/07/29 73 79 70 71 23,723,000
2015/07/28 68 72 65 71 6,757,000
2015/07/27 69 73 67 71 8,223,000
2015/07/24 74 80 64 69 35,911,000
2015/07/23 61 71 61 69 26,445,000
2015/07/22 56 65 56 61 29,484,000
2015/07/21 56 57 53 55 4,119,000
2015/07/17 54 56 53 53 6,345,000
2015/07/16 56 57 52 54 12,409,000
2015/07/15 48 57 48 56 25,925,000
2015/07/14 47 48 46 48 1,790,000
2015/07/13 47 47 45 46 1,699,000
2015/07/10 46 48 46 46 2,314,000
2015/07/09 43 46 41 45 9,175,000
2015/07/08 50 51 45 46 9,708,000
2015/07/07 49 52 48 49 13,564,000
2015/07/06 44 49 44 47 13,658,000
2015/07/03 47 49 43 44 23,365,000
2015/07/02 43 43 41 42 3,169,000
2015/07/01 40 43 39 43 6,504,000
2015/06/30 38 40 37 40 2,773,000
2015/06/29 38 39 38 38 1,959,000
2015/06/26 40 41 38 39 5,584,000
2015/06/25 42 43 39 40 9,739,000
2015/06/24 39 45 39 44 21,803,000
2015/06/23 38 39 38 38 773,000
2015/06/22 39 39 38 38 337,000
2015/06/19 38 39 38 39 332,000
2015/06/18 38 39 38 38 2,705,000
2015/06/17 38 38 37 37 159,000
2015/06/16 37 38 37 38 231,000
2015/06/15 38 38 37 38 334,000
2015/06/12 38 38 37 38 293,000
2015/06/11 38 38 37 38 562,000
2015/06/10 38 38 37 37 670,000
2015/06/09 38 38 37 37 475,000
2015/06/08 39 39 37 37 1,128,000
2015/06/05 38 39 38 38 281,000
2015/06/04 39 39 38 38 368,000
2015/06/03 39 39 38 38 349,000
2015/06/02 38 39 38 39 362,000
2015/06/01 38 39 38 38 500,000
2015/05/29 38 39 38 38 940,000
2015/05/28 38 39 37 38 1,050,000
2015/05/27 38 39 38 38 625,000
2015/05/26 38 39 37 38 853,000
2015/05/25 38 39 37 38 626,000
2015/05/22 38 39 37 38 1,230,000
2015/05/21 38 38 37 38 742,000
2015/05/20 38 39 37 38 727,000
2015/05/19 38 39 38 38 1,108,000
2015/05/18 37 38 37 38 1,969,000
2015/05/15 38 38 37 37 866,000
2015/05/14 37 38 37 38 1,164,000
2015/05/13 38 39 38 38 1,047,000
2015/05/12 38 39 38 38 1,416,000
2015/05/11 40 40 37 38 4,876,000
2015/05/08 38 40 38 39 6,016,000
2015/05/07 40 43 38 38 15,111,000
2015/05/01 37 41 37 40 13,893,000
2015/04/30 38 38 36 36 2,635,000
2015/04/28 38 38 37 37 410,000
2015/04/27 38 38 37 38 497,000
2015/04/24 38 38 37 38 306,000
2015/04/23 38 38 37 38 222,000
2015/04/22 38 38 37 37 782,000
2015/04/21 38 39 38 38 1,395,000
2015/04/20 38 38 37 38 468,000
2015/04/17 38 38 37 38 211,000
2015/04/16 38 38 37 38 313,000
2015/04/15 38 38 37 38 611,000
2015/04/14 38 38 37 38 398,000
2015/04/13 37 38 37 38 342,000
2015/04/10 38 38 37 37 365,000
2015/04/09 38 39 37 38 1,234,000
2015/04/08 38 39 37 39 2,321,000
2015/04/07 37 38 36 38 3,141,000
2015/04/06 36 37 36 37 447,000
2015/04/03 36 37 36 37 546,000
2015/04/02 36 37 36 37 563,000
2015/04/01 36 37 36 36 545,000
2015/03/31 36 37 35 36 744,000
2015/03/30 36 37 36 36 1,052,000
2015/03/27 36 37 36 36 492,000
2015/03/26 36 37 36 36 1,253,000
2015/03/25 36 37 36 36 687,000
2015/03/24 37 37 36 36 423,000
2015/03/23 36 37 36 37 452,000
2015/03/20 36 37 36 36 407,000
2015/03/19 36 37 36 36 849,000
2015/03/18 36 37 36 36 1,224,000
2015/03/17 36 37 36 36 3,782,000
2015/03/16 36 37 36 36 1,591,000
2015/03/13 37 38 36 36 781,000
2015/03/12 37 38 37 37 524,000
2015/03/11 37 38 36 37 3,521,000
2015/03/10 37 38 37 37 273,000
2015/03/09 38 38 37 37 280,000
2015/03/06 38 38 37 38 537,000
2015/03/05 38 38 37 37 533,000
2015/03/04 37 38 37 37 678,000
2015/03/03 38 39 37 38 1,214,000
2015/03/02 38 39 37 38 842,000
2015/02/27 38 39 37 38 728,000
2015/02/26 39 39 37 38 4,931,000
2015/02/25 39 39 38 38 445,000
2015/02/24 39 40 38 39 2,208,000
2015/02/23 39 40 38 39 3,215,000
2015/02/20 39 39 38 38 888,000
2015/02/19 39 40 38 39 1,318,000
2015/02/18 39 40 38 39 2,511,000
2015/02/17 39 39 37 38 4,862,000
2015/02/16 40 41 39 40 3,116,000
2015/02/13 39 40 38 40 865,000
2015/02/12 38 40 38 39 2,157,000
2015/02/10 38 39 37 38 515,000
2015/02/09 38 39 38 38 1,058,000
2015/02/06 38 39 38 38 860,000
2015/02/05 38 38 37 38 599,000
2015/02/04 38 39 37 38 2,094,000
2015/02/03 38 39 37 37 1,817,000
2015/02/02 39 39 38 38 356,000
2015/01/30 39 40 39 39 2,138,000
2015/01/29 40 40 39 39 770,000
2015/01/28 40 41 39 40 2,025,000
2015/01/27 41 41 39 41 3,076,000
2015/01/26 39 41 38 41 3,662,000
2015/01/23 39 40 38 38 1,409,000
2015/01/22 38 39 38 39 1,584,000
2015/01/21 38 41 37 38 11,940,000
2015/01/20 37 38 37 37 540,000
2015/01/19 37 38 37 37 289,000
2015/01/16 37 38 36 38 844,000
2015/01/15 37 38 36 37 906,000
2015/01/14 37 38 36 36 1,450,000
2015/01/13 38 38 37 37 662,000
2015/01/09 38 38 37 38 293,000
2015/01/08 37 38 37 37 414,000
2015/01/07 37 38 37 37 586,000
2015/01/06 37 38 37 37 622,000
2015/01/05 38 38 37 37 534,000

このページの先頭へ