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
2,494.8
円
(10:32)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,760 (24/07/16) | 1,809 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,760 (24/07/16) | 1,809 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,506 | 2,523 | 2,387 | 2,498 | +17 | +0.7 | 291,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,751 | 1,769 | 1,723 | 1,728 | -22 | -1.3 | 359,200 |
| 9/13 | 1,681 | 1,757 | 1,680 | 1,750 | +66 | +3.9 | 417,300 |
| 9/6 | 1,647 | 1,699 | 1,631 | 1,684 | +32 | +1.9 | 252,000 |
| 8/30 | 1,611 | 1,686 | 1,605 | 1,652 | +3 | +0.2 | 367,200 |
| 8/23 | 1,537 | 1,658 | 1,534 | 1,649 | +114 | +7.4 | 288,400 |
| 8/16 | 1,563 | 1,590 | 1,497 | 1,535 | -68 | -4.2 | 151,300 |
| 8/9 | 1,613 | 1,614 | 1,490 | 1,603 | -11 | -0.7 | 213,500 |
| 8/2 | 1,678 | 1,712 | 1,603 | 1,614 | -73 | -4.3 | 285,300 |
| 7/26 | 1,633 | 1,709 | 1,609 | 1,687 | +50 | +3.1 | 292,500 |
| 7/19 | 1,710 | 1,713 | 1,601 | 1,637 | -79 | -4.6 | 292,000 |
| 7/12 | 1,755 | 1,755 | 1,682 | 1,716 | -28 | -1.6 | 327,800 |
| 7/5 | 1,767 | 1,778 | 1,730 | 1,744 | +17 | +1.0 | 288,400 |
| 6/28 | 1,740 | 1,806 | 1,722 | 1,727 | -21 | -1.2 | 272,000 |
| 6/21 | 1,820 | 1,820 | 1,743 | 1,748 | -86 | -4.7 | 271,700 |
| 6/14 | 1,900 | 1,904 | 1,816 | 1,834 | -41 | -2.2 | 286,600 |
| 6/7 | 1,888 | 1,921 | 1,852 | 1,875 | -59 | -3.1 | 204,700 |
| 5/31 | 2,021 | 2,025 | 1,917 | 1,934 | -85 | -4.2 | 175,200 |
| 5/24 | 2,022 | 2,056 | 1,996 | 2,019 | -1 | -0.1 | 133,900 |
| 5/17 | 2,057 | 2,062 | 1,970 | 2,020 | -41 | -2.0 | 210,600 |
| 5/10 | 2,299 | 2,299 | 2,051 | 2,061 | -222 | -9.7 | 233,500 |
| 4/26 | 2,199 | 2,299 | 2,177 | 2,283 | +92 | +4.2 | 282,600 |
| 4/19 | 2,169 | 2,249 | 2,160 | 2,191 | +54 | +2.5 | 201,400 |
| 4/12 | 2,125 | 2,140 | 2,085 | 2,137 | +4 | +0.2 | 160,200 |
| 4/5 | 2,187 | 2,238 | 2,130 | 2,133 | -12 | -0.6 | 219,000 |
| 3/29 | 2,176 | 2,215 | 2,093 | 2,145 | -67 | -3.0 | 357,400 |
| 3/22 | 2,233 | 2,240 | 2,190 | 2,212 | -9 | -0.4 | 299,100 |
| 3/15 | 2,200 | 2,238 | 2,189 | 2,221 | +22 | +1.0 | 299,400 |
| 3/8 | 2,240 | 2,240 | 2,181 | 2,199 | -41 | -1.8 | 293,700 |
| 3/1 | 2,252 | 2,274 | 2,213 | 2,240 | ー | ー | 307,000 |
▶︎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
