7976東証P貸借
業種 その他製品
三菱鉛筆 株価時系列データ
PTS
2,368
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,592 (24/03/27) | 1,611 (23/07/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,592 (24/03/27) | 1,925 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,412 | 2,468 | 2,357 | 2,371 | -29 | -1.2 | 279,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,426 | 1,441 | 1,346 | 1,364 | -78 | -5.4 | 954,400 |
| 21/09 | 1,458 | 1,564 | 1,427 | 1,442 | -15 | -1.0 | 1,009,800 |
| 21/08 | 1,420 | 1,479 | 1,391 | 1,457 | +50 | +3.6 | 585,700 |
| 21/07 | 1,438 | 1,493 | 1,368 | 1,407 | -31 | -2.2 | 753,700 |
| 21/06 | 1,442 | 1,477 | 1,407 | 1,438 | +1 | +0.1 | 972,900 |
| 21/05 | 1,449 | 1,515 | 1,411 | 1,437 | -12 | -0.8 | 657,900 |
| 21/04 | 1,587 | 1,655 | 1,447 | 1,449 | -149 | -9.3 | 1,056,200 |
| 21/03 | 1,369 | 1,721 | 1,369 | 1,598 | +251 | +18.6 | 1,664,800 |
| 21/02 | 1,328 | 1,450 | 1,320 | 1,347 | +19 | +1.4 | 808,700 |
| 21/01 | 1,376 | 1,399 | 1,285 | 1,328 | -48 | -3.5 | 974,600 |
| 20/12 | 1,426 | 1,495 | 1,361 | 1,376 | -66 | -4.6 | 859,300 |
| 20/11 | 1,350 | 1,559 | 1,335 | 1,442 | +99 | +7.4 | 1,092,400 |
| 20/10 | 1,390 | 1,458 | 1,265 | 1,343 | -28 | -2.0 | 1,018,300 |
| 20/09 | 1,315 | 1,457 | 1,240 | 1,371 | +37 | +2.8 | 1,044,900 |
| 20/08 | 1,155 | 1,359 | 1,150 | 1,334 | +194 | +17.0 | 894,300 |
| 20/07 | 1,351 | 1,362 | 1,140 | 1,140 | -211 | -15.6 | 882,400 |
| 20/06 | 1,471 | 1,531 | 1,301 | 1,351 | -123 | -8.3 | 922,500 |
| 20/05 | 1,353 | 1,522 | 1,314 | 1,474 | +122 | +9.0 | 597,900 |
| 20/04 | 1,407 | 1,447 | 1,233 | 1,352 | -69 | -4.9 | 940,500 |
| 20/03 | 1,459 | 1,550 | 1,021 | 1,421 | -67 | -4.5 | 1,882,700 |
| 20/02 | 1,574 | 1,708 | 1,478 | 1,488 | -127 | -7.9 | 1,239,700 |
| 20/01 | 1,608 | 1,695 | 1,576 | 1,615 | -23 | -1.4 | 905,300 |
| 19/12 | 1,731 | 1,746 | 1,638 | 1,638 | -86 | -5.0 | 1,490,400 |
| 19/11 | 1,711 | 1,800 | 1,706 | 1,724 | +5 | +0.3 | 1,134,300 |
| 19/10 | 1,713 | 1,809 | 1,669 | 1,719 | +6 | +0.4 | 1,543,300 |
| 19/09 | 1,647 | 1,773 | 1,631 | 1,713 | +61 | +3.7 | 1,489,200 |
| 19/08 | 1,693 | 1,706 | 1,490 | 1,652 | -41 | -2.4 | 1,126,600 |
| 19/07 | 1,767 | 1,778 | 1,601 | 1,693 | -34 | -2.0 | 1,379,800 |
| 19/06 | 1,888 | 1,921 | 1,722 | 1,727 | -207 | -10.7 | 1,035,000 |
| 19/05 | 2,299 | 2,299 | 1,917 | 1,934 | -349 | -15.3 | 753,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて