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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,464 | 1,559 | 1,451 | 1,496 | +54 | +3.7 | 281,800 |
| 11/6 | 1,350 | 1,456 | 1,335 | 1,442 | +99 | +7.4 | 249,100 |
| 10/30 | 1,385 | 1,458 | 1,328 | 1,343 | -47 | -3.4 | 317,400 |
| 10/23 | 1,297 | 1,421 | 1,297 | 1,390 | +93 | +7.2 | 235,700 |
| 10/16 | 1,286 | 1,366 | 1,265 | 1,297 | +8 | +0.6 | 205,200 |
| 10/9 | 1,341 | 1,392 | 1,280 | 1,289 | -31 | -2.4 | 199,600 |
| 10/2 | 1,354 | 1,457 | 1,320 | 1,320 | -4 | -0.3 | 316,300 |
| 9/25 | 1,366 | 1,381 | 1,316 | 1,324 | -64 | -4.6 | 165,800 |
| 9/18 | 1,315 | 1,396 | 1,281 | 1,388 | +93 | +7.2 | 283,200 |
| 9/11 | 1,265 | 1,295 | 1,245 | 1,295 | +30 | +2.4 | 160,400 |
| 9/4 | 1,328 | 1,341 | 1,240 | 1,265 | -61 | -4.6 | 243,100 |
| 8/28 | 1,251 | 1,349 | 1,225 | 1,326 | +71 | +5.7 | 210,000 |
| 8/21 | 1,286 | 1,299 | 1,235 | 1,255 | -30 | -2.3 | 114,000 |
| 8/14 | 1,216 | 1,359 | 1,216 | 1,285 | +77 | +6.4 | 230,000 |
| 8/7 | 1,155 | 1,295 | 1,150 | 1,208 | +68 | +6.0 | 276,800 |
| 7/31 | 1,322 | 1,349 | 1,140 | 1,140 | -152 | -11.8 | 234,500 |
| 7/22 | 1,280 | 1,359 | 1,271 | 1,292 | +9 | +0.7 | 103,600 |
| 7/17 | 1,256 | 1,362 | 1,243 | 1,283 | +71 | +5.9 | 224,100 |
| 7/10 | 1,300 | 1,332 | 1,211 | 1,212 | -83 | -6.4 | 192,400 |
| 7/3 | 1,351 | 1,403 | 1,261 | 1,295 | -56 | -4.2 | 209,900 |
| 6/26 | 1,364 | 1,364 | 1,301 | 1,351 | -10 | -0.7 | 166,200 |
| 6/19 | 1,437 | 1,458 | 1,356 | 1,361 | -80 | -5.6 | 221,200 |
| 6/12 | 1,493 | 1,529 | 1,433 | 1,441 | -38 | -2.6 | 216,400 |
| 6/5 | 1,471 | 1,531 | 1,405 | 1,479 | +5 | +0.3 | 236,600 |
| 5/29 | 1,389 | 1,522 | 1,382 | 1,474 | +110 | +8.1 | 225,200 |
| 5/22 | 1,398 | 1,430 | 1,349 | 1,364 | -30 | -2.2 | 115,100 |
| 5/15 | 1,370 | 1,419 | 1,337 | 1,394 | +24 | +1.8 | 166,000 |
| 5/8 | 1,344 | 1,371 | 1,314 | 1,370 | +39 | +2.9 | 70,000 |
| 5/1 | 1,382 | 1,386 | 1,320 | 1,331 | -21 | -1.6 | 132,600 |
| 4/24 | 1,325 | 1,379 | 1,260 | 1,352 | +12 | +0.9 | 185,800 |
▶︎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
