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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,506 | 2,523 | 2,387 | 2,419 | -62 | -2.5 | 313,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,220 | 1,280 | 1,216 | 1,224 | +13 | +1.1 | 332,700 |
| 12/30 | 1,216 | 1,235 | 1,206 | 1,211 | -5 | -0.4 | 267,200 |
| 12/24 | 1,243 | 1,246 | 1,204 | 1,216 | -39 | -3.1 | 360,700 |
| 12/17 | 1,244 | 1,267 | 1,233 | 1,255 | +15 | +1.2 | 390,700 |
| 12/10 | 1,222 | 1,273 | 1,217 | 1,240 | +18 | +1.5 | 413,200 |
| 12/3 | 1,198 | 1,223 | 1,170 | 1,222 | +6 | +0.5 | 781,400 |
| 11/26 | 1,180 | 1,233 | 1,179 | 1,216 | +32 | +2.7 | 551,800 |
| 11/19 | 1,299 | 1,304 | 1,172 | 1,184 | -115 | -8.9 | 485,200 |
| 11/12 | 1,325 | 1,325 | 1,262 | 1,299 | -14 | -1.1 | 229,700 |
| 11/5 | 1,382 | 1,384 | 1,300 | 1,313 | -51 | -3.7 | 313,500 |
| 10/29 | 1,372 | 1,396 | 1,349 | 1,364 | -18 | -1.3 | 231,900 |
| 10/22 | 1,411 | 1,411 | 1,381 | 1,382 | -10 | -0.7 | 157,100 |
| 10/15 | 1,398 | 1,414 | 1,346 | 1,392 | -2 | -0.1 | 233,600 |
| 10/8 | 1,428 | 1,441 | 1,359 | 1,394 | -10 | -0.7 | 263,000 |
| 10/1 | 1,535 | 1,535 | 1,401 | 1,404 | -129 | -8.4 | 299,000 |
| 9/24 | 1,528 | 1,542 | 1,473 | 1,533 | -28 | -1.8 | 151,000 |
| 9/17 | 1,483 | 1,564 | 1,483 | 1,561 | +50 | +3.3 | 287,500 |
| 9/10 | 1,461 | 1,511 | 1,461 | 1,511 | +38 | +2.6 | 255,900 |
| 9/3 | 1,450 | 1,479 | 1,446 | 1,473 | +32 | +2.2 | 161,500 |
| 8/27 | 1,427 | 1,469 | 1,427 | 1,441 | +30 | +2.1 | 127,300 |
| 8/20 | 1,439 | 1,473 | 1,405 | 1,411 | -47 | -3.2 | 151,500 |
| 8/13 | 1,417 | 1,458 | 1,413 | 1,458 | +41 | +2.9 | 72,300 |
| 8/6 | 1,420 | 1,473 | 1,391 | 1,417 | +10 | +0.7 | 158,300 |
| 7/30 | 1,447 | 1,485 | 1,399 | 1,407 | -10 | -0.7 | 148,000 |
| 7/21 | 1,392 | 1,444 | 1,384 | 1,417 | +16 | +1.1 | 136,300 |
| 7/16 | 1,444 | 1,493 | 1,398 | 1,401 | +17 | +1.2 | 219,800 |
| 7/9 | 1,445 | 1,470 | 1,368 | 1,384 | -70 | -4.8 | 164,700 |
| 7/2 | 1,454 | 1,477 | 1,413 | 1,454 | 0 | 0.0 | 204,000 |
| 6/25 | 1,416 | 1,474 | 1,407 | 1,454 | +17 | +1.2 | 232,300 |
| 6/18 | 1,427 | 1,452 | 1,417 | 1,437 | +12 | +0.8 | 250,700 |
▶︎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
