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
2022/12/30 156 157 155 156 6,000
2022/12/29 155 157 154 155 12,000
2022/12/28 155 157 154 156 41,900
2022/12/27 156 157 155 155 17,400
2022/12/26 158 158 156 157 20,800
2022/12/23 157 158 156 158 11,400
2022/12/22 160 161 156 159 26,100
2022/12/21 161 161 154 159 81,900
2022/12/20 165 165 162 162 18,700
2022/12/19 165 166 164 165 36,200
2022/12/16 166 167 166 167 4,900
2022/12/15 167 167 165 167 27,300
2022/12/14 165 167 165 167 30,600
2022/12/13 165 166 164 164 17,300
2022/12/12 165 165 164 165 12,000
2022/12/09 166 166 165 165 13,000
2022/12/08 166 167 165 166 17,600
2022/12/07 165 166 165 166 12,000
2022/12/06 166 166 164 165 19,700
2022/12/05 167 167 165 165 18,900
2022/12/02 168 168 165 166 11,700
2022/12/01 167 168 165 168 4,600
2022/11/30 166 168 166 166 10,900
2022/11/29 167 167 166 166 9,500
2022/11/28 167 167 166 166 11,600
2022/11/25 169 169 166 167 15,100
2022/11/24 168 169 167 169 4,500
2022/11/22 167 170 166 168 27,900
2022/11/21 167 167 166 167 4,300
2022/11/18 166 168 166 167 10,700
2022/11/17 167 167 165 166 3,400
2022/11/16 167 167 165 167 22,200
2022/11/15 167 167 166 166 7,300
2022/11/14 168 168 166 167 19,100
2022/11/11 167 168 166 167 30,500
2022/11/10 166 167 166 167 12,100
2022/11/09 167 168 167 167 4,900
2022/11/08 166 168 166 167 12,500
2022/11/07 166 167 166 166 3,700
2022/11/04 170 170 166 166 34,400
2022/11/02 168 169 167 168 10,300
2022/11/01 170 171 168 168 17,800
2022/10/31 170 172 169 172 8,000
2022/10/28 169 170 168 170 7,200
2022/10/27 168 170 168 170 3,900
2022/10/26 170 170 167 168 15,600
2022/10/25 169 170 168 169 22,000
2022/10/24 170 170 168 169 7,500
2022/10/21 169 171 169 169 9,200
2022/10/20 170 171 169 169 9,500
2022/10/19 171 171 170 171 4,600
2022/10/18 171 171 169 171 3,900
2022/10/17 171 171 170 170 7,700
2022/10/14 169 171 169 169 29,900
2022/10/13 173 173 165 168 66,800
2022/10/12 173 173 171 171 20,300
2022/10/11 173 175 173 173 13,800
2022/10/07 172 174 172 173 4,800
2022/10/06 175 175 173 174 8,700
2022/10/05 174 175 172 175 4,700
2022/10/04 175 175 173 173 7,600
2022/10/03 174 174 171 173 29,300
2022/09/30 172 175 171 172 17,800
2022/09/29 173 173 170 171 17,600
2022/09/28 172 172 171 171 7,900
2022/09/27 172 174 172 172 3,900
2022/09/26 172 173 171 171 8,900
2022/09/22 172 173 171 172 11,900
2022/09/21 175 175 172 173 10,400
2022/09/20 177 178 173 173 28,800
2022/09/16 181 182 176 179 52,900
2022/09/15 176 183 174 180 111,400
2022/09/14 171 184 170 174 181,700
2022/09/13 173 173 171 171 13,600
2022/09/12 171 173 171 172 8,900
2022/09/09 172 172 171 171 6,900
2022/09/08 172 172 171 171 7,100
2022/09/07 171 172 171 172 24,100
2022/09/06 172 173 171 172 16,700
2022/09/05 171 173 170 171 15,100
2022/09/02 171 172 170 170 16,600
2022/09/01 171 172 171 171 22,800
2022/08/31 171 172 170 172 5,400
2022/08/30 172 172 170 171 4,700
2022/08/29 171 171 170 171 13,700
2022/08/26 173 173 171 172 12,200
2022/08/25 172 172 170 172 12,500
2022/08/24 171 172 171 172 3,700
2022/08/23 172 172 170 171 28,500
2022/08/22 173 173 171 171 6,500
2022/08/19 173 173 171 173 9,100
2022/08/18 171 173 171 173 9,000
2022/08/17 173 173 171 172 38,000
2022/08/16 173 173 172 172 2,200
2022/08/15 175 175 172 172 9,300
2022/08/12 172 174 172 174 15,400
2022/08/10 172 172 171 171 4,200
2022/08/09 172 172 171 172 11,500
2022/08/08 173 173 172 172 5,900
2022/08/05 171 173 171 173 29,500
2022/08/04 174 174 172 173 8,300
2022/08/03 174 174 172 174 7,500
2022/08/02 175 175 172 172 8,800
2022/08/01 174 175 171 173 56,200
2022/07/29 180 180 177 180 12,400
2022/07/28 177 182 176 180 37,700
2022/07/27 177 177 175 176 6,900
2022/07/26 174 180 174 175 55,600
2022/07/25 174 174 172 172 4,900
2022/07/22 173 174 172 173 4,200
2022/07/21 173 173 173 173 6,100
2022/07/20 172 173 172 172 7,300
2022/07/19 172 172 171 171 5,100
2022/07/15 173 173 171 172 7,600
2022/07/14 172 172 171 172 2,300
2022/07/13 172 172 171 171 11,800
2022/07/12 173 173 172 172 2,000
2022/07/11 173 173 171 173 5,900
2022/07/08 173 173 171 173 4,100
2022/07/07 173 173 173 173 1,900
2022/07/06 172 173 171 173 12,500
2022/07/05 172 173 171 172 3,700
2022/07/04 173 173 171 172 4,300
2022/07/01 174 174 170 171 9,700
2022/06/30 172 173 172 173 6,100
2022/06/29 173 173 172 173 8,400
2022/06/28 172 173 170 173 5,200
2022/06/27 174 174 172 172 5,300
2022/06/24 171 174 171 173 11,600
2022/06/23 170 171 170 170 6,100
2022/06/22 172 173 171 171 2,800
2022/06/21 172 172 170 172 5,400
2022/06/20 173 173 170 170 7,700
2022/06/17 172 173 171 173 4,100
2022/06/16 173 173 172 172 7,800
2022/06/15 175 175 172 172 6,700
2022/06/14 175 175 172 173 3,900
2022/06/13 176 176 173 173 13,500
2022/06/10 174 176 172 174 26,900
2022/06/09 172 174 172 173 11,100
2022/06/08 171 173 170 172 12,200
2022/06/07 171 172 170 170 17,800
2022/06/06 172 172 170 170 16,000
2022/06/03 173 173 170 171 11,700
2022/06/02 171 172 170 172 4,200
2022/06/01 171 172 171 171 5,600
2022/05/31 169 170 169 170 7,300
2022/05/30 171 171 168 169 12,500
2022/05/27 172 172 170 170 8,200
2022/05/26 172 173 170 171 6,000
2022/05/25 171 172 170 171 11,600
2022/05/24 174 174 171 171 9,000
2022/05/23 173 173 172 172 6,800
2022/05/20 172 174 172 172 13,400
2022/05/19 171 172 170 171 14,800
2022/05/18 171 174 171 173 20,700
2022/05/17 171 172 171 172 2,900
2022/05/16 173 173 170 171 14,500
2022/05/13 172 172 170 171 11,400
2022/05/12 173 173 170 172 8,100
2022/05/11 173 173 171 172 8,100
2022/05/10 173 173 172 173 3,500
2022/05/09 176 176 172 174 10,800
2022/05/06 177 179 173 176 14,500
2022/05/02 172 174 171 174 15,700
2022/04/28 173 177 173 177 26,300
2022/04/27 177 177 172 172 36,700
2022/04/26 179 179 176 178 6,200
2022/04/25 179 179 175 179 16,500
2022/04/22 179 180 177 179 18,100
2022/04/21 178 180 178 179 20,300
2022/04/20 180 180 178 178 21,300
2022/04/19 180 180 178 178 15,400
2022/04/18 181 182 178 181 18,900
2022/04/15 182 182 180 180 19,300
2022/04/14 183 183 179 183 27,400
2022/04/13 180 183 180 183 11,600
2022/04/12 181 181 179 179 14,200
2022/04/11 184 184 181 181 16,100
2022/04/08 181 181 179 181 16,400
2022/04/07 181 181 180 180 9,400
2022/04/06 181 184 181 181 10,500
2022/04/05 182 183 181 181 7,200
2022/04/04 185 185 181 184 20,200
2022/04/01 181 181 179 181 28,400
2022/03/31 180 182 180 182 4,300
2022/03/30 182 184 179 181 28,600
2022/03/29 181 183 181 183 3,300
2022/03/28 184 184 181 181 6,000
2022/03/25 183 184 182 183 9,600
2022/03/24 183 184 182 183 10,000
2022/03/23 184 186 183 184 26,600
2022/03/22 185 187 181 183 32,100
2022/03/18 182 185 181 185 25,600
2022/03/17 178 181 178 181 38,200
2022/03/16 176 178 175 175 9,400
2022/03/15 178 178 174 174 16,600
2022/03/14 171 173 170 173 6,600
2022/03/11 174 174 169 170 18,200
2022/03/10 172 174 171 173 8,700
2022/03/09 171 172 167 171 50,600
2022/03/08 174 175 171 171 30,800
2022/03/07 178 178 172 176 50,600
2022/03/04 180 180 175 178 41,800
2022/03/03 184 184 180 181 26,800
2022/03/02 180 183 179 180 37,300
2022/03/01 176 180 176 180 34,300
2022/02/28 175 177 174 175 20,300
2022/02/25 175 178 173 173 47,200
2022/02/24 180 181 175 175 95,600
2022/02/22 180 183 178 181 63,400
2022/02/21 188 189 179 185 184,700
2022/02/18 208 220 188 193 1,107,100
2022/02/17 200 205 193 201 231,800
2022/02/16 188 199 186 198 130,800
2022/02/15 185 187 182 187 43,700
2022/02/14 178 182 175 181 46,000
2022/02/10 184 188 177 178 85,300
2022/02/09 184 185 179 182 136,000
2022/02/08 193 200 176 177 484,400
2022/02/07 177 216 171 183 2,462,100
2022/02/04 169 170 167 170 5,900
2022/02/03 170 170 166 169 10,600
2022/02/02 167 170 165 169 16,500
2022/02/01 169 169 166 167 2,300
2022/01/31 164 167 164 165 15,100
2022/01/28 166 166 162 163 23,000
2022/01/27 168 169 164 164 52,900
2022/01/26 170 170 168 168 11,600
2022/01/25 170 170 168 168 9,900
2022/01/24 171 172 169 170 5,900
2022/01/21 169 170 168 170 14,100
2022/01/20 168 171 167 171 35,700
2022/01/19 171 172 169 170 25,000
2022/01/18 174 175 173 173 3,000
2022/01/17 175 175 172 173 8,000
2022/01/14 172 174 172 174 4,500
2022/01/13 175 175 171 174 14,700
2022/01/12 172 175 172 174 6,000
2022/01/11 171 176 168 172 30,200
2022/01/07 173 175 170 171 32,300
2022/01/06 178 178 174 176 20,300
2022/01/05 179 182 175 180 30,600
2022/01/04 172 182 171 179 98,800

このページの先頭へ