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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,378 | 2,468 | 2,334 | 2,371 | +9 | +0.4 | 474,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,910 | 1,973 | 1,872 | 1,918 | -6 | -0.3 | 396,700 |
| 9/22 | 1,987 | 2,004 | 1,903 | 1,924 | -48 | -2.4 | 253,100 |
| 9/15 | 1,899 | 1,984 | 1,866 | 1,972 | +75 | +4.0 | 361,200 |
| 9/8 | 1,914 | 1,959 | 1,880 | 1,897 | +2 | +0.1 | 368,200 |
| 9/1 | 1,915 | 1,964 | 1,891 | 1,895 | 0 | 0.0 | 347,400 |
| 8/25 | 1,783 | 1,909 | 1,782 | 1,895 | +114 | +6.4 | 311,800 |
| 8/18 | 1,938 | 1,938 | 1,772 | 1,781 | -152 | -7.9 | 339,000 |
| 8/10 | 1,835 | 1,934 | 1,827 | 1,933 | +103 | +5.6 | 251,700 |
| 8/4 | 1,760 | 1,881 | 1,754 | 1,830 | +95 | +5.5 | 685,200 |
| 7/28 | 1,620 | 1,763 | 1,615 | 1,735 | +123 | +7.6 | 529,500 |
| 7/21 | 1,626 | 1,656 | 1,611 | 1,612 | -14 | -0.9 | 182,900 |
| 7/14 | 1,692 | 1,713 | 1,617 | 1,626 | -60 | -3.6 | 318,700 |
| 7/7 | 1,694 | 1,758 | 1,670 | 1,686 | +12 | +0.7 | 334,800 |
| 6/30 | 1,717 | 1,735 | 1,665 | 1,674 | -36 | -2.1 | 243,300 |
| 6/23 | 1,730 | 1,737 | 1,696 | 1,710 | -8 | -0.5 | 250,700 |
| 6/16 | 1,686 | 1,730 | 1,683 | 1,718 | +36 | +2.1 | 344,000 |
| 6/9 | 1,701 | 1,710 | 1,642 | 1,682 | +17 | +1.0 | 354,500 |
| 6/2 | 1,748 | 1,748 | 1,630 | 1,665 | -59 | -3.4 | 432,800 |
| 5/26 | 1,754 | 1,799 | 1,724 | 1,724 | -30 | -1.7 | 275,700 |
| 5/19 | 1,810 | 1,840 | 1,712 | 1,754 | -57 | -3.2 | 402,200 |
| 5/12 | 1,776 | 1,820 | 1,774 | 1,811 | +25 | +1.4 | 212,200 |
| 5/2 | 1,754 | 1,850 | 1,720 | 1,786 | +12 | +0.7 | 149,300 |
| 4/28 | 1,720 | 1,778 | 1,704 | 1,774 | +48 | +2.8 | 297,000 |
| 4/21 | 1,688 | 1,726 | 1,644 | 1,726 | +43 | +2.6 | 374,700 |
| 4/14 | 1,637 | 1,692 | 1,616 | 1,683 | +64 | +4.0 | 217,600 |
| 4/7 | 1,650 | 1,676 | 1,597 | 1,619 | -7 | -0.4 | 254,900 |
| 3/31 | 1,583 | 1,658 | 1,565 | 1,626 | +51 | +3.2 | 334,600 |
| 3/24 | 1,512 | 1,575 | 1,490 | 1,575 | +59 | +3.9 | 204,000 |
| 3/17 | 1,560 | 1,560 | 1,480 | 1,516 | -51 | -3.3 | 258,400 |
| 3/10 | 1,517 | 1,584 | 1,508 | 1,567 | +55 | +3.6 | 305,000 |
▶︎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