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
2020/12/30 137 139 137 138 12,900
2020/12/29 137 139 136 138 15,600
2020/12/28 141 141 137 138 29,400
2020/12/25 138 140 137 139 75,800
2020/12/24 139 141 137 138 107,900
2020/12/23 146 147 132 141 128,000
2020/12/22 146 146 144 145 27,500
2020/12/21 148 148 146 147 57,600
2020/12/18 148 150 147 148 26,300
2020/12/17 150 150 149 149 15,000
2020/12/16 150 151 149 149 10,700
2020/12/15 150 151 149 150 42,300
2020/12/14 151 151 149 151 18,900
2020/12/11 153 153 150 153 14,100
2020/12/10 151 151 149 151 18,200
2020/12/09 153 153 151 151 21,900
2020/12/08 150 154 150 153 61,200
2020/12/07 152 154 150 152 34,800
2020/12/04 153 153 151 152 14,200
2020/12/03 155 155 152 153 27,400
2020/12/02 152 154 151 154 11,300
2020/12/01 153 153 151 153 5,900
2020/11/30 152 154 151 152 21,600
2020/11/27 150 154 150 151 29,300
2020/11/26 149 152 149 152 26,800
2020/11/25 150 151 148 149 38,100
2020/11/24 153 153 148 150 27,100
2020/11/20 151 152 149 152 18,000
2020/11/19 151 153 151 153 5,500
2020/11/18 151 153 151 152 6,000
2020/11/17 151 153 151 151 29,600
2020/11/16 152 153 151 152 16,000
2020/11/13 151 153 151 152 10,800
2020/11/12 152 154 151 153 24,500
2020/11/11 156 156 151 153 29,900
2020/11/10 153 157 153 154 15,500
2020/11/09 153 154 149 153 25,100
2020/11/06 156 156 154 154 15,500
2020/11/05 158 158 154 155 18,100
2020/11/04 158 158 154 158 14,200
2020/11/02 154 155 150 155 48,000
2020/10/30 157 159 154 158 36,100
2020/10/29 155 157 152 156 24,000
2020/10/28 157 159 153 156 57,800
2020/10/27 163 163 159 159 12,600
2020/10/26 164 164 160 161 6,200
2020/10/23 162 162 159 160 24,800
2020/10/22 164 164 161 162 26,300
2020/10/21 164 164 161 163 23,100
2020/10/20 165 166 162 164 15,000
2020/10/19 163 166 163 166 3,900
2020/10/16 165 165 162 163 27,800
2020/10/15 165 166 164 166 8,500
2020/10/14 168 168 166 166 9,000
2020/10/13 165 167 162 167 24,100
2020/10/12 167 167 164 165 11,600
2020/10/09 165 166 164 165 11,400
2020/10/08 168 170 165 167 34,300
2020/10/07 170 170 167 168 10,400
2020/10/06 167 171 167 170 9,600
2020/10/05 169 169 166 167 9,000
2020/10/02 167 169 166 166 17,300
2020/09/30 166 169 166 167 6,800
2020/09/29 168 169 165 166 25,700
2020/09/28 170 170 167 167 14,100
2020/09/25 168 171 168 171 26,200
2020/09/24 172 172 170 171 15,000
2020/09/23 175 175 171 171 21,700
2020/09/18 174 174 173 174 8,200
2020/09/17 176 176 174 174 2,100
2020/09/16 177 177 175 175 7,300
2020/09/15 173 175 173 175 26,000
2020/09/14 175 178 175 178 20,600
2020/09/11 176 176 172 174 19,100
2020/09/10 171 176 171 176 22,000
2020/09/09 174 175 173 175 4,500
2020/09/08 174 176 172 174 26,900
2020/09/07 177 177 175 176 5,100
2020/09/04 176 177 174 177 32,800
2020/09/03 178 178 176 177 9,800
2020/09/02 179 179 176 176 15,900
2020/09/01 180 180 175 180 12,500
2020/08/31 180 180 177 180 15,200
2020/08/28 179 179 175 175 42,700
2020/08/27 178 181 178 178 20,000
2020/08/26 185 185 180 181 11,500
2020/08/25 180 184 180 183 19,200
2020/08/24 185 185 178 179 23,300
2020/08/21 184 187 182 183 33,200
2020/08/20 185 188 181 182 35,900
2020/08/19 180 185 178 182 15,100
2020/08/18 180 181 177 180 15,500
2020/08/17 181 181 179 180 8,800
2020/08/14 180 181 176 180 48,700
2020/08/13 183 183 176 180 60,300
2020/08/12 186 186 176 183 65,900
2020/08/11 187 187 180 186 58,900
2020/08/07 185 191 183 191 25,600
2020/08/06 191 192 185 185 35,000
2020/08/05 194 194 181 191 84,000
2020/08/04 196 196 184 191 72,300
2020/08/03 205 210 188 194 182,200
2020/07/31 200 217 188 204 319,900
2020/07/30 205 207 194 197 183,400
2020/07/29 219 219 204 209 343,400
2020/07/28 196 228 188 218 1,185,500
2020/07/27 185 192 185 191 194,600
2020/07/22 183 185 177 185 140,200
2020/07/21 173 184 172 183 146,300
2020/07/20 171 173 169 172 25,300
2020/07/17 172 172 165 170 55,800
2020/07/16 171 171 167 171 30,000
2020/07/15 172 172 168 170 29,500
2020/07/14 171 171 168 168 27,300
2020/07/13 172 172 168 171 32,800
2020/07/10 170 171 168 170 39,000
2020/07/09 175 176 170 170 26,800
2020/07/08 172 175 171 175 28,900
2020/07/07 175 175 171 172 35,500
2020/07/06 170 174 168 172 40,000
2020/07/03 165 169 165 169 30,700
2020/07/02 171 172 164 165 84,900
2020/07/01 175 179 169 171 202,100
2020/06/30 171 172 167 170 69,200
2020/06/29 170 175 166 171 153,100
2020/06/26 192 192 172 175 417,000
2020/06/25 187 199 177 192 1,330,800
2020/06/24 192 192 192 192 530,600
2020/06/23 141 142 140 142 27,800
2020/06/22 139 140 137 139 13,700
2020/06/19 138 140 137 139 23,400
2020/06/18 137 138 136 138 17,300
2020/06/17 137 138 135 137 19,400
2020/06/16 134 137 134 136 43,400
2020/06/15 138 138 132 133 38,200
2020/06/12 131 137 128 136 50,900
2020/06/11 143 143 136 137 55,400
2020/06/10 144 144 141 143 18,300
2020/06/09 146 147 140 142 40,800
2020/06/08 144 144 139 144 64,900
2020/06/05 141 143 141 143 16,200
2020/06/04 143 148 141 141 86,500
2020/06/03 140 144 140 141 61,900
2020/06/02 135 140 135 140 19,500
2020/06/01 136 137 135 135 22,400
2020/05/29 135 137 133 135 27,800
2020/05/28 139 141 135 135 41,800
2020/05/27 137 141 135 139 83,800
2020/05/26 137 137 134 137 42,400
2020/05/25 132 135 130 134 82,200
2020/05/22 126 132 126 129 67,700
2020/05/21 126 130 126 126 58,400
2020/05/20 125 127 123 126 50,700
2020/05/19 124 125 122 124 37,800
2020/05/18 125 125 121 122 54,600
2020/05/15 126 126 121 123 89,500
2020/05/14 124 124 119 119 38,400
2020/05/13 123 125 121 125 25,200
2020/05/12 122 122 118 122 31,300
2020/05/11 123 123 120 120 71,100
2020/05/08 117 120 115 120 34,700
2020/05/07 119 119 116 117 31,700
2020/05/01 117 118 115 116 41,000
2020/04/30 119 119 117 119 59,800
2020/04/28 117 118 115 118 55,300
2020/04/27 114 116 113 115 22,800
2020/04/24 116 116 112 114 32,600
2020/04/23 115 116 114 116 20,200
2020/04/22 115 116 111 114 31,900
2020/04/21 114 117 113 115 41,800
2020/04/20 116 118 114 114 68,700
2020/04/17 116 117 114 116 40,700
2020/04/16 115 117 113 115 33,600
2020/04/15 118 118 115 117 26,000
2020/04/14 114 117 113 116 45,000
2020/04/13 115 117 112 114 44,100
2020/04/10 111 115 109 115 53,900
2020/04/09 110 112 109 111 30,800
2020/04/08 106 111 106 110 28,000
2020/04/07 106 108 104 108 31,600
2020/04/06 102 104 100 104 34,400
2020/04/03 108 109 103 103 33,200
2020/04/02 109 109 106 106 12,600
2020/04/01 112 113 108 108 8,400
2020/03/31 110 114 109 111 34,800
2020/03/30 112 112 110 111 20,900
2020/03/27 115 117 111 115 74,400
2020/03/26 117 117 110 112 48,300
2020/03/25 115 118 112 117 111,800
2020/03/24 109 114 107 110 66,200
2020/03/23 111 111 102 106 53,900
2020/03/19 111 114 106 108 57,800
2020/03/18 112 113 106 111 53,400
2020/03/17 106 114 105 111 51,200
2020/03/16 115 119 108 111 63,700
2020/03/13 108 114 99 110 206,300
2020/03/12 126 128 115 120 93,500
2020/03/11 135 141 125 128 61,800
2020/03/10 121 136 115 135 74,900
2020/03/09 142 142 121 124 91,000
2020/03/06 147 155 141 146 93,700
2020/03/05 151 151 145 149 27,300
2020/03/04 141 149 140 147 60,400
2020/03/03 148 153 142 145 131,700
2020/03/02 125 157 125 141 550,500
2020/02/28 127 134 119 120 171,200
2020/02/27 152 152 136 140 145,000
2020/02/26 155 156 150 152 36,200
2020/02/25 153 161 145 157 56,300
2020/02/21 170 170 167 168 11,200
2020/02/20 168 172 167 170 27,900
2020/02/19 166 171 165 167 67,400
2020/02/18 174 174 170 170 12,800
2020/02/17 179 179 172 173 26,400
2020/02/14 175 176 175 175 5,000
2020/02/13 176 177 175 177 15,800
2020/02/12 174 176 173 175 9,000
2020/02/10 181 182 172 173 64,100
2020/02/07 176 183 175 177 48,600
2020/02/06 175 175 174 174 12,300
2020/02/05 174 175 173 173 14,100
2020/02/04 173 174 172 173 7,700
2020/02/03 177 180 171 172 36,300
2020/01/31 174 176 174 174 18,400
2020/01/30 177 177 174 174 48,400
2020/01/29 179 179 176 179 11,400
2020/01/28 179 179 177 178 21,300
2020/01/27 180 180 179 180 31,300
2020/01/24 184 184 180 181 19,600
2020/01/23 180 190 177 181 210,300
2020/01/22 180 180 179 179 11,400
2020/01/21 180 181 180 180 13,300
2020/01/20 181 181 179 181 26,100
2020/01/17 181 181 180 181 32,600
2020/01/16 184 184 181 182 20,500
2020/01/15 184 184 182 184 22,500
2020/01/14 182 183 181 183 18,200
2020/01/10 180 183 178 182 42,100
2020/01/09 181 183 180 180 37,900
2020/01/08 182 182 179 181 47,700
2020/01/07 181 182 180 181 55,600
2020/01/06 180 181 178 181 56,500

このページの先頭へ