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
2016/12/30 32 32 31 32 495,000
2016/12/29 32 33 31 32 420,000
2016/12/28 31 33 31 32 417,000
2016/12/27 32 32 31 31 374,000
2016/12/26 32 32 31 32 1,312,000
2016/12/22 32 32 31 32 684,000
2016/12/21 33 33 32 32 192,000
2016/12/20 33 33 32 32 190,000
2016/12/19 33 33 32 32 286,000
2016/12/16 33 34 32 32 637,000
2016/12/15 33 34 32 33 871,000
2016/12/14 34 34 33 34 728,000
2016/12/13 34 34 33 34 539,000
2016/12/12 34 34 33 33 582,000
2016/12/09 33 34 32 34 2,918,000
2016/12/08 32 33 32 32 332,000
2016/12/07 32 33 31 32 823,000
2016/12/06 32 33 31 31 343,000
2016/12/05 32 33 31 32 537,000
2016/12/02 32 33 31 32 880,000
2016/12/01 31 34 31 32 4,214,000
2016/11/30 30 31 30 31 263,000
2016/11/29 30 31 30 30 326,000
2016/11/28 31 31 30 30 251,000
2016/11/25 30 31 29 31 787,000
2016/11/24 31 31 30 30 271,000
2016/11/22 30 31 29 30 683,000
2016/11/21 30 31 30 30 336,000
2016/11/18 30 31 30 30 317,000
2016/11/17 30 30 29 30 294,000
2016/11/16 31 31 30 30 447,000
2016/11/15 30 31 29 30 355,000
2016/11/14 30 30 29 29 632,000
2016/11/11 30 30 29 30 143,000
2016/11/10 29 30 29 30 301,000
2016/11/09 30 31 28 29 1,115,000
2016/11/08 30 31 30 30 380,000
2016/11/07 30 31 30 30 675,000
2016/11/04 29 30 29 30 137,000
2016/11/02 30 31 29 30 1,196,000
2016/11/01 31 31 30 30 1,219,000
2016/10/31 32 32 31 32 221,000
2016/10/28 32 32 31 31 226,000
2016/10/27 32 32 31 31 113,000
2016/10/26 32 32 31 32 105,000
2016/10/25 32 32 31 32 112,000
2016/10/24 32 32 31 32 302,000
2016/10/21 31 32 31 32 207,000
2016/10/20 32 32 31 32 109,000
2016/10/19 31 32 31 31 36,000
2016/10/18 31 32 31 31 288,000
2016/10/17 31 32 31 31 220,000
2016/10/14 31 32 31 31 76,000
2016/10/13 31 32 31 31 112,000
2016/10/12 32 33 31 32 805,000
2016/10/11 32 33 31 32 389,000
2016/10/07 32 33 32 33 313,000
2016/10/06 32 33 32 33 361,000
2016/10/05 32 33 31 32 222,000
2016/10/04 32 33 32 32 532,000
2016/10/03 32 32 31 32 711,000
2016/09/30 32 33 30 31 1,223,000
2016/09/29 31 32 30 32 870,000
2016/09/28 30 31 30 31 82,000
2016/09/27 30 31 30 30 119,000
2016/09/26 30 31 30 30 102,000
2016/09/23 30 31 30 30 101,000
2016/09/21 30 31 29 30 360,000
2016/09/20 30 31 30 30 285,000
2016/09/16 30 31 30 30 289,000
2016/09/15 31 31 30 30 243,000
2016/09/14 30 31 30 31 238,000
2016/09/13 31 31 30 30 198,000
2016/09/12 31 31 30 31 230,000
2016/09/09 31 32 31 31 192,000
2016/09/08 31 32 31 31 233,000
2016/09/07 31 32 31 31 326,000
2016/09/06 31 32 31 31 364,000
2016/09/05 30 31 30 31 338,000
2016/09/02 30 31 30 30 134,000
2016/09/01 31 31 30 30 123,000
2016/08/31 31 31 30 30 161,000
2016/08/30 30 31 30 30 32,000
2016/08/29 30 31 30 30 471,000
2016/08/26 31 31 30 30 198,000
2016/08/25 31 31 30 31 195,000
2016/08/24 30 32 30 31 801,000
2016/08/23 30 31 29 30 848,000
2016/08/22 32 32 30 31 188,000
2016/08/19 31 32 30 31 231,000
2016/08/18 31 31 30 31 179,000
2016/08/17 31 32 31 31 241,000
2016/08/16 31 32 31 31 332,000
2016/08/15 31 32 31 31 127,000
2016/08/12 31 32 31 31 450,000
2016/08/10 33 33 31 31 937,000
2016/08/09 31 34 31 33 3,670,000
2016/08/08 29 33 29 30 2,876,000
2016/08/05 29 30 28 29 573,000
2016/08/04 29 29 28 29 129,000
2016/08/03 29 29 28 29 404,000
2016/08/02 29 30 29 29 421,000
2016/08/01 30 31 29 29 675,000
2016/07/29 30 31 30 31 736,000
2016/07/28 30 30 29 30 287,000
2016/07/27 29 30 29 30 409,000
2016/07/26 29 30 29 29 312,000
2016/07/25 29 30 28 30 313,000
2016/07/22 29 30 28 29 274,000
2016/07/21 29 30 28 29 275,000
2016/07/20 29 29 28 29 235,000
2016/07/19 29 30 29 29 586,000
2016/07/15 30 30 29 30 321,000
2016/07/14 29 30 28 30 622,000
2016/07/13 29 30 28 30 826,000
2016/07/12 28 29 28 28 230,000
2016/07/11 28 29 28 28 169,000
2016/07/08 28 29 27 28 235,000
2016/07/07 29 29 28 28 105,000
2016/07/06 28 29 27 28 331,000
2016/07/05 28 29 28 29 358,000
2016/07/04 28 29 28 28 259,000
2016/07/01 28 29 27 28 473,000
2016/06/30 28 29 27 28 705,000
2016/06/29 28 28 27 28 240,000
2016/06/28 27 28 27 27 491,000
2016/06/27 27 28 27 27 616,000
2016/06/24 30 30 26 27 2,046,000
2016/06/23 29 30 29 29 103,000
2016/06/22 29 30 29 29 153,000
2016/06/21 30 30 29 30 133,000
2016/06/20 30 30 29 29 146,000
2016/06/17 30 30 29 29 156,000
2016/06/16 30 30 29 29 194,000
2016/06/15 30 30 29 30 291,000
2016/06/14 30 31 30 30 974,000
2016/06/13 31 31 30 30 361,000
2016/06/10 31 32 30 31 954,000
2016/06/09 31 32 31 31 179,000
2016/06/08 32 32 31 31 198,000
2016/06/07 31 32 31 31 109,000
2016/06/06 31 32 31 31 439,000
2016/06/03 31 32 31 31 167,000
2016/06/02 32 32 31 31 177,000
2016/06/01 32 32 31 32 142,000
2016/05/31 32 32 31 31 191,000
2016/05/30 31 32 31 31 132,000
2016/05/27 31 32 31 31 153,000
2016/05/26 31 32 31 32 225,000
2016/05/25 32 32 31 31 111,000
2016/05/24 31 31 31 31 268,000
2016/05/23 31 32 31 31 228,000
2016/05/20 32 32 31 31 334,000
2016/05/19 32 32 31 32 421,000
2016/05/18 31 32 31 31 745,000
2016/05/17 32 32 31 31 72,000
2016/05/16 32 32 31 31 300,000
2016/05/13 32 32 31 32 381,000
2016/05/12 32 32 31 31 306,000
2016/05/11 32 33 32 32 322,000
2016/05/10 32 33 32 32 592,000
2016/05/09 31 33 31 32 456,000
2016/05/06 32 33 31 32 1,051,000
2016/05/02 33 33 32 32 171,000
2016/04/28 33 34 32 33 892,000
2016/04/27 33 34 33 34 704,000
2016/04/26 35 35 33 33 877,000
2016/04/25 34 35 33 35 890,000
2016/04/22 34 34 33 33 576,000
2016/04/21 34 35 34 34 1,361,000
2016/04/20 34 34 33 34 193,000
2016/04/19 33 33 32 33 554,000
2016/04/18 33 33 32 32 282,000
2016/04/15 33 33 33 33 576,000
2016/04/14 33 34 32 34 1,518,000
2016/04/13 32 34 32 33 3,634,000
2016/04/12 31 32 31 31 207,000
2016/04/11 31 32 31 31 323,000
2016/04/08 31 32 30 31 894,000
2016/04/07 31 32 31 31 72,000
2016/04/06 31 32 31 31 308,000
2016/04/05 32 32 31 31 469,000
2016/04/04 32 32 31 32 274,000
2016/04/01 33 33 31 31 820,000
2016/03/31 32 33 32 32 323,000
2016/03/30 33 33 32 32 148,000
2016/03/29 31 33 31 33 868,000
2016/03/28 33 33 31 31 1,732,000
2016/03/25 33 33 32 33 338,000
2016/03/24 32 33 32 32 478,000
2016/03/23 33 34 33 33 455,000
2016/03/22 33 34 32 33 1,037,000
2016/03/18 32 33 32 33 374,000
2016/03/17 32 33 31 31 574,000
2016/03/16 32 33 31 32 752,000
2016/03/15 33 33 32 32 454,000
2016/03/14 32 33 32 32 203,000
2016/03/11 32 33 32 32 384,000
2016/03/10 32 33 31 33 705,000
2016/03/09 31 32 31 32 426,000
2016/03/08 33 34 31 32 2,016,000
2016/03/07 32 33 32 33 686,000
2016/03/04 31 33 31 32 2,720,000
2016/03/03 31 32 31 31 213,000
2016/03/02 31 32 31 31 243,000
2016/03/01 31 32 30 31 391,000
2016/02/29 32 32 31 31 162,000
2016/02/26 32 32 31 32 244,000
2016/02/25 30 32 30 31 881,000
2016/02/24 31 32 30 30 560,000
2016/02/23 30 32 30 31 1,024,000
2016/02/22 30 31 30 30 513,000
2016/02/19 30 31 29 30 603,000
2016/02/18 30 31 30 30 914,000
2016/02/17 29 31 29 31 1,845,000
2016/02/16 30 31 29 29 1,620,000
2016/02/15 30 31 30 30 1,554,000
2016/02/12 31 32 29 29 2,218,000
2016/02/10 33 34 32 32 969,000
2016/02/09 33 33 32 33 501,000
2016/02/08 33 34 32 34 865,000
2016/02/05 33 34 33 33 965,000
2016/02/04 33 34 33 33 430,000
2016/02/03 34 35 33 33 1,966,000
2016/02/02 35 36 34 35 1,210,000
2016/02/01 35 36 34 35 1,334,000
2016/01/29 33 35 33 34 785,000
2016/01/28 35 35 33 33 650,000
2016/01/27 34 35 34 35 303,000
2016/01/26 34 34 33 34 228,000
2016/01/25 34 35 33 34 1,367,000
2016/01/22 33 35 33 35 1,398,000
2016/01/21 33 35 33 33 1,131,000
2016/01/20 35 35 34 34 828,000
2016/01/19 35 36 34 35 577,000
2016/01/18 35 36 34 36 1,588,000
2016/01/15 36 37 35 35 1,744,000
2016/01/14 37 37 36 36 1,598,000
2016/01/13 37 38 37 37 384,000
2016/01/12 37 38 36 37 1,527,000
2016/01/08 37 38 37 37 375,000
2016/01/07 37 38 37 37 218,000
2016/01/06 39 39 37 38 484,000
2016/01/05 38 39 37 39 873,000
2016/01/04 39 39 37 38 1,498,000

このページの先頭へ