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 |
---|---|---|---|---|---|
2021/12/30 | 167 | 171 | 167 | 170 | 39,500 |
2021/12/29 | 166 | 171 | 166 | 170 | 34,600 |
2021/12/28 | 169 | 169 | 166 | 167 | 53,700 |
2021/12/27 | 170 | 171 | 168 | 168 | 16,200 |
2021/12/24 | 168 | 171 | 168 | 170 | 30,700 |
2021/12/23 | 169 | 170 | 167 | 170 | 14,900 |
2021/12/22 | 167 | 170 | 167 | 169 | 22,700 |
2021/12/21 | 165 | 168 | 165 | 168 | 21,600 |
2021/12/20 | 170 | 171 | 167 | 168 | 34,200 |
2021/12/17 | 170 | 172 | 170 | 170 | 29,000 |
2021/12/16 | 172 | 172 | 170 | 172 | 15,600 |
2021/12/15 | 172 | 172 | 170 | 170 | 31,500 |
2021/12/14 | 171 | 172 | 169 | 172 | 23,500 |
2021/12/13 | 173 | 173 | 171 | 171 | 7,400 |
2021/12/10 | 171 | 174 | 171 | 172 | 25,300 |
2021/12/09 | 177 | 178 | 171 | 172 | 64,300 |
2021/12/08 | 179 | 180 | 177 | 178 | 40,400 |
2021/12/07 | 179 | 179 | 177 | 178 | 25,100 |
2021/12/06 | 175 | 180 | 175 | 178 | 37,300 |
2021/12/03 | 178 | 178 | 175 | 176 | 22,500 |
2021/12/02 | 173 | 177 | 172 | 175 | 20,700 |
2021/12/01 | 170 | 174 | 166 | 173 | 46,900 |
2021/11/30 | 180 | 181 | 169 | 169 | 51,700 |
2021/11/29 | 180 | 181 | 178 | 180 | 33,900 |
2021/11/26 | 185 | 185 | 182 | 182 | 30,300 |
2021/11/25 | 183 | 186 | 182 | 185 | 28,000 |
2021/11/24 | 186 | 186 | 183 | 183 | 10,800 |
2021/11/22 | 184 | 187 | 182 | 187 | 35,200 |
2021/11/19 | 185 | 187 | 184 | 185 | 37,900 |
2021/11/18 | 190 | 190 | 185 | 185 | 21,100 |
2021/11/17 | 188 | 189 | 186 | 187 | 6,000 |
2021/11/16 | 190 | 191 | 187 | 188 | 28,600 |
2021/11/15 | 189 | 191 | 186 | 189 | 39,400 |
2021/11/12 | 191 | 192 | 190 | 191 | 8,800 |
2021/11/11 | 192 | 192 | 190 | 191 | 9,400 |
2021/11/10 | 189 | 192 | 189 | 192 | 30,000 |
2021/11/09 | 192 | 192 | 191 | 192 | 11,500 |
2021/11/08 | 195 | 196 | 190 | 193 | 32,300 |
2021/11/05 | 198 | 198 | 195 | 195 | 47,400 |
2021/11/04 | 196 | 198 | 194 | 198 | 65,200 |
2021/11/02 | 189 | 195 | 189 | 193 | 32,600 |
2021/11/01 | 198 | 198 | 188 | 191 | 81,400 |
2021/10/29 | 195 | 196 | 189 | 190 | 37,100 |
2021/10/28 | 192 | 195 | 192 | 193 | 7,400 |
2021/10/27 | 196 | 196 | 191 | 193 | 19,200 |
2021/10/26 | 199 | 200 | 192 | 196 | 40,100 |
2021/10/25 | 204 | 204 | 196 | 197 | 74,400 |
2021/10/22 | 197 | 199 | 191 | 199 | 95,700 |
2021/10/21 | 192 | 200 | 189 | 198 | 207,800 |
2021/10/20 | 186 | 189 | 185 | 189 | 51,100 |
2021/10/19 | 185 | 186 | 183 | 184 | 26,100 |
2021/10/18 | 184 | 186 | 182 | 185 | 27,500 |
2021/10/15 | 181 | 191 | 177 | 184 | 131,300 |
2021/10/14 | 177 | 182 | 177 | 181 | 60,300 |
2021/10/13 | 177 | 179 | 177 | 177 | 27,700 |
2021/10/12 | 180 | 180 | 178 | 179 | 9,000 |
2021/10/11 | 177 | 180 | 176 | 180 | 22,300 |
2021/10/08 | 179 | 179 | 177 | 177 | 24,600 |
2021/10/07 | 179 | 180 | 177 | 179 | 31,300 |
2021/10/06 | 180 | 180 | 177 | 179 | 32,500 |
2021/10/05 | 178 | 181 | 172 | 181 | 37,600 |
2021/10/04 | 181 | 182 | 175 | 177 | 39,000 |
2021/10/01 | 181 | 181 | 176 | 176 | 33,500 |
2021/09/30 | 181 | 182 | 179 | 181 | 4,900 |
2021/09/29 | 177 | 181 | 177 | 181 | 23,900 |
2021/09/28 | 178 | 180 | 177 | 179 | 28,800 |
2021/09/27 | 177 | 179 | 177 | 179 | 21,000 |
2021/09/24 | 179 | 180 | 177 | 178 | 65,200 |
2021/09/22 | 175 | 178 | 175 | 176 | 25,100 |
2021/09/21 | 175 | 177 | 174 | 176 | 29,700 |
2021/09/17 | 177 | 179 | 176 | 178 | 67,300 |
2021/09/16 | 182 | 184 | 178 | 180 | 53,200 |
2021/09/15 | 186 | 186 | 181 | 181 | 67,800 |
2021/09/14 | 184 | 187 | 182 | 187 | 91,800 |
2021/09/13 | 177 | 183 | 177 | 182 | 106,700 |
2021/09/10 | 177 | 180 | 177 | 179 | 34,400 |
2021/09/09 | 178 | 179 | 177 | 177 | 11,200 |
2021/09/08 | 179 | 180 | 177 | 177 | 39,300 |
2021/09/07 | 179 | 181 | 178 | 180 | 13,500 |
2021/09/06 | 180 | 180 | 177 | 180 | 42,700 |
2021/09/03 | 178 | 180 | 178 | 180 | 35,300 |
2021/09/02 | 180 | 181 | 178 | 179 | 42,600 |
2021/09/01 | 178 | 181 | 178 | 179 | 38,400 |
2021/08/31 | 176 | 179 | 175 | 178 | 46,900 |
2021/08/30 | 175 | 176 | 173 | 175 | 17,600 |
2021/08/27 | 176 | 176 | 172 | 174 | 43,600 |
2021/08/26 | 175 | 177 | 174 | 175 | 29,500 |
2021/08/25 | 175 | 176 | 173 | 176 | 46,900 |
2021/08/24 | 175 | 178 | 175 | 175 | 42,900 |
2021/08/23 | 176 | 178 | 175 | 176 | 28,800 |
2021/08/20 | 175 | 183 | 175 | 176 | 149,000 |
2021/08/19 | 175 | 177 | 174 | 174 | 23,200 |
2021/08/18 | 174 | 178 | 171 | 178 | 37,900 |
2021/08/17 | 179 | 180 | 175 | 175 | 47,000 |
2021/08/16 | 181 | 181 | 178 | 179 | 52,900 |
2021/08/13 | 184 | 184 | 181 | 183 | 34,600 |
2021/08/12 | 181 | 183 | 180 | 183 | 30,800 |
2021/08/11 | 182 | 183 | 179 | 182 | 61,100 |
2021/08/10 | 181 | 182 | 179 | 182 | 15,500 |
2021/08/06 | 183 | 183 | 180 | 181 | 33,800 |
2021/08/05 | 181 | 184 | 181 | 183 | 34,700 |
2021/08/04 | 184 | 185 | 182 | 182 | 47,100 |
2021/08/03 | 183 | 185 | 182 | 183 | 79,900 |
2021/08/02 | 190 | 199 | 182 | 182 | 500,900 |
2021/07/30 | 189 | 216 | 186 | 195 | 1,986,600 |
2021/07/29 | 182 | 185 | 180 | 185 | 64,300 |
2021/07/28 | 184 | 185 | 180 | 180 | 54,500 |
2021/07/27 | 192 | 192 | 184 | 185 | 83,200 |
2021/07/26 | 185 | 190 | 182 | 189 | 69,400 |
2021/07/21 | 181 | 186 | 180 | 183 | 30,000 |
2021/07/20 | 180 | 183 | 180 | 180 | 15,900 |
2021/07/19 | 181 | 183 | 180 | 180 | 18,100 |
2021/07/16 | 180 | 184 | 180 | 184 | 14,400 |
2021/07/15 | 184 | 184 | 180 | 182 | 16,300 |
2021/07/14 | 185 | 186 | 180 | 182 | 36,200 |
2021/07/13 | 184 | 185 | 182 | 184 | 19,000 |
2021/07/12 | 184 | 187 | 182 | 184 | 17,300 |
2021/07/09 | 180 | 184 | 176 | 184 | 58,700 |
2021/07/08 | 181 | 182 | 179 | 180 | 34,400 |
2021/07/07 | 181 | 183 | 178 | 181 | 51,000 |
2021/07/06 | 184 | 185 | 176 | 181 | 113,500 |
2021/07/05 | 189 | 189 | 183 | 184 | 36,600 |
2021/07/02 | 187 | 189 | 187 | 187 | 39,600 |
2021/07/01 | 189 | 190 | 186 | 188 | 73,100 |
2021/06/30 | 191 | 192 | 189 | 190 | 32,400 |
2021/06/29 | 195 | 195 | 190 | 191 | 40,700 |
2021/06/28 | 194 | 196 | 191 | 193 | 58,800 |
2021/06/25 | 194 | 197 | 193 | 194 | 31,700 |
2021/06/24 | 195 | 197 | 193 | 196 | 20,200 |
2021/06/23 | 196 | 198 | 195 | 195 | 22,900 |
2021/06/22 | 196 | 198 | 194 | 198 | 21,500 |
2021/06/21 | 194 | 196 | 190 | 193 | 52,400 |
2021/06/18 | 198 | 199 | 191 | 194 | 110,300 |
2021/06/17 | 199 | 200 | 197 | 199 | 34,100 |
2021/06/16 | 201 | 201 | 198 | 199 | 45,900 |
2021/06/15 | 202 | 202 | 200 | 201 | 37,500 |
2021/06/14 | 202 | 203 | 200 | 202 | 40,600 |
2021/06/11 | 200 | 202 | 199 | 200 | 28,700 |
2021/06/10 | 202 | 202 | 199 | 201 | 53,700 |
2021/06/09 | 203 | 203 | 199 | 202 | 37,400 |
2021/06/08 | 202 | 202 | 199 | 202 | 36,700 |
2021/06/07 | 201 | 203 | 201 | 201 | 23,700 |
2021/06/04 | 203 | 204 | 199 | 200 | 104,900 |
2021/06/03 | 205 | 205 | 202 | 204 | 27,500 |
2021/06/02 | 203 | 205 | 202 | 204 | 62,100 |
2021/06/01 | 205 | 206 | 203 | 204 | 32,900 |
2021/05/31 | 208 | 209 | 204 | 205 | 92,900 |
2021/05/28 | 208 | 211 | 207 | 208 | 47,900 |
2021/05/27 | 212 | 212 | 206 | 210 | 84,900 |
2021/05/26 | 210 | 214 | 209 | 212 | 65,200 |
2021/05/25 | 213 | 213 | 208 | 209 | 87,100 |
2021/05/24 | 207 | 227 | 207 | 212 | 662,400 |
2021/05/21 | 207 | 218 | 206 | 208 | 202,100 |
2021/05/20 | 208 | 208 | 203 | 204 | 50,500 |
2021/05/19 | 204 | 208 | 203 | 203 | 31,800 |
2021/05/18 | 204 | 206 | 201 | 205 | 72,800 |
2021/05/17 | 207 | 208 | 204 | 206 | 25,200 |
2021/05/14 | 210 | 211 | 204 | 208 | 49,900 |
2021/05/13 | 204 | 207 | 201 | 202 | 58,800 |
2021/05/12 | 212 | 212 | 204 | 206 | 78,300 |
2021/05/11 | 215 | 217 | 211 | 212 | 84,100 |
2021/05/10 | 216 | 223 | 211 | 215 | 180,400 |
2021/05/07 | 207 | 215 | 207 | 214 | 87,000 |
2021/05/06 | 207 | 211 | 204 | 209 | 110,600 |
2021/04/30 | 207 | 213 | 207 | 208 | 113,500 |
2021/04/28 | 205 | 207 | 204 | 206 | 60,000 |
2021/04/27 | 205 | 208 | 205 | 208 | 30,200 |
2021/04/26 | 206 | 207 | 203 | 205 | 51,000 |
2021/04/23 | 204 | 209 | 204 | 206 | 46,300 |
2021/04/22 | 205 | 209 | 203 | 207 | 42,800 |
2021/04/21 | 206 | 207 | 200 | 201 | 97,700 |
2021/04/20 | 208 | 211 | 205 | 206 | 81,800 |
2021/04/19 | 210 | 210 | 208 | 208 | 51,900 |
2021/04/16 | 208 | 211 | 207 | 209 | 66,700 |
2021/04/15 | 210 | 210 | 208 | 208 | 79,200 |
2021/04/14 | 206 | 211 | 204 | 210 | 164,400 |
2021/04/13 | 222 | 241 | 206 | 206 | 2,038,800 |
2021/04/12 | 212 | 216 | 209 | 214 | 76,000 |
2021/04/09 | 209 | 211 | 207 | 211 | 107,900 |
2021/04/08 | 214 | 214 | 206 | 208 | 120,900 |
2021/04/07 | 215 | 216 | 212 | 212 | 35,200 |
2021/04/06 | 220 | 220 | 215 | 216 | 65,300 |
2021/04/05 | 218 | 221 | 216 | 218 | 76,600 |
2021/04/02 | 217 | 220 | 213 | 219 | 99,600 |
2021/04/01 | 218 | 222 | 216 | 217 | 111,500 |
2021/03/31 | 211 | 220 | 211 | 217 | 144,700 |
2021/03/30 | 208 | 215 | 208 | 212 | 112,300 |
2021/03/29 | 212 | 213 | 207 | 208 | 177,400 |
2021/03/26 | 214 | 216 | 207 | 214 | 185,900 |
2021/03/25 | 207 | 219 | 207 | 212 | 342,700 |
2021/03/24 | 212 | 214 | 204 | 207 | 282,300 |
2021/03/23 | 227 | 227 | 217 | 217 | 464,200 |
2021/03/22 | 225 | 229 | 221 | 229 | 260,800 |
2021/03/19 | 225 | 231 | 217 | 228 | 591,800 |
2021/03/18 | 221 | 232 | 219 | 232 | 626,700 |
2021/03/17 | 215 | 218 | 212 | 218 | 226,200 |
2021/03/16 | 214 | 217 | 212 | 216 | 186,200 |
2021/03/15 | 212 | 222 | 209 | 217 | 339,300 |
2021/03/12 | 219 | 221 | 212 | 215 | 321,900 |
2021/03/11 | 219 | 229 | 215 | 221 | 448,500 |
2021/03/10 | 220 | 224 | 212 | 223 | 546,500 |
2021/03/09 | 214 | 226 | 209 | 225 | 678,800 |
2021/03/08 | 209 | 214 | 207 | 213 | 351,200 |
2021/03/05 | 205 | 210 | 198 | 210 | 443,300 |
2021/03/04 | 222 | 243 | 206 | 209 | 2,724,700 |
2021/03/03 | 215 | 224 | 210 | 214 | 851,600 |
2021/03/02 | 210 | 219 | 207 | 215 | 720,500 |
2021/03/01 | 232 | 234 | 212 | 212 | 852,400 |
2021/02/26 | 224 | 242 | 220 | 240 | 1,826,300 |
2021/02/25 | 252 | 261 | 229 | 235 | 2,821,600 |
2021/02/24 | 285 | 291 | 254 | 268 | 2,941,400 |
2021/02/22 | 287 | 317 | 280 | 301 | 9,133,000 |
2021/02/19 | 264 | 285 | 226 | 247 | 5,066,300 |
2021/02/18 | 265 | 281 | 247 | 280 | 10,663,400 |
2021/02/17 | 152 | 201 | 152 | 201 | 2,937,900 |
2021/02/16 | 152 | 152 | 150 | 151 | 38,200 |
2021/02/15 | 155 | 155 | 151 | 151 | 38,900 |
2021/02/12 | 154 | 154 | 152 | 154 | 37,600 |
2021/02/10 | 155 | 155 | 151 | 154 | 41,000 |
2021/02/09 | 151 | 155 | 151 | 154 | 27,900 |
2021/02/08 | 153 | 154 | 151 | 152 | 23,900 |
2021/02/05 | 152 | 153 | 150 | 152 | 37,700 |
2021/02/04 | 150 | 152 | 149 | 152 | 73,000 |
2021/02/03 | 150 | 168 | 149 | 153 | 1,276,200 |
2021/02/02 | 145 | 146 | 143 | 145 | 17,500 |
2021/02/01 | 142 | 144 | 141 | 143 | 13,500 |
2021/01/29 | 147 | 148 | 140 | 143 | 99,500 |
2021/01/28 | 147 | 149 | 147 | 147 | 40,300 |
2021/01/27 | 149 | 151 | 149 | 149 | 39,000 |
2021/01/26 | 151 | 151 | 147 | 149 | 30,600 |
2021/01/25 | 148 | 152 | 148 | 151 | 54,600 |
2021/01/22 | 147 | 147 | 145 | 147 | 40,500 |
2021/01/21 | 146 | 148 | 146 | 146 | 23,300 |
2021/01/20 | 150 | 150 | 146 | 147 | 47,800 |
2021/01/19 | 149 | 151 | 148 | 150 | 48,500 |
2021/01/18 | 151 | 153 | 148 | 148 | 43,900 |
2021/01/15 | 161 | 161 | 150 | 152 | 117,200 |
2021/01/14 | 166 | 167 | 155 | 160 | 152,100 |
2021/01/13 | 159 | 161 | 155 | 156 | 138,900 |
2021/01/12 | 157 | 168 | 151 | 162 | 363,000 |
2021/01/08 | 153 | 159 | 149 | 157 | 341,400 |
2021/01/07 | 143 | 182 | 142 | 158 | 4,106,100 |
2021/01/06 | 138 | 139 | 137 | 138 | 26,900 |
2021/01/05 | 138 | 139 | 136 | 138 | 21,300 |
2021/01/04 | 141 | 141 | 139 | 140 | 10,400 |