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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,436 | 1,436 | 1,303 | 1,340 | -95 | -6.6 | 279,500 |
| 4/10 | 1,267 | 1,447 | 1,267 | 1,435 | +168 | +13.3 | 220,600 |
| 4/3 | 1,505 | 1,550 | 1,233 | 1,267 | -245 | -16.2 | 304,600 |
| 3/27 | 1,171 | 1,512 | 1,159 | 1,512 | +354 | +30.6 | 542,900 |
| 3/19 | 1,132 | 1,193 | 1,021 | 1,158 | +38 | +3.4 | 421,000 |
| 3/13 | 1,370 | 1,382 | 1,086 | 1,120 | -269 | -19.4 | 402,800 |
| 3/6 | 1,459 | 1,511 | 1,387 | 1,389 | -99 | -6.7 | 355,000 |
| 2/28 | 1,508 | 1,559 | 1,478 | 1,488 | -100 | -6.3 | 463,100 |
| 2/21 | 1,579 | 1,615 | 1,507 | 1,588 | -57 | -3.5 | 374,100 |
| 2/14 | 1,655 | 1,675 | 1,610 | 1,645 | -38 | -2.3 | 159,200 |
| 2/7 | 1,574 | 1,708 | 1,574 | 1,683 | +68 | +4.2 | 243,300 |
| 1/31 | 1,615 | 1,636 | 1,576 | 1,615 | -13 | -0.8 | 258,000 |
| 1/24 | 1,640 | 1,683 | 1,626 | 1,628 | -19 | -1.2 | 176,000 |
| 1/17 | 1,690 | 1,690 | 1,627 | 1,647 | -35 | -2.1 | 188,700 |
| 1/10 | 1,608 | 1,695 | 1,606 | 1,682 | +44 | +2.7 | 282,600 |
| 12/30 | 1,660 | 1,660 | 1,638 | 1,638 | -22 | -1.3 | 41,800 |
| 12/27 | 1,699 | 1,705 | 1,654 | 1,660 | -42 | -2.5 | 262,200 |
| 12/20 | 1,726 | 1,730 | 1,694 | 1,702 | -27 | -1.6 | 436,400 |
| 12/13 | 1,723 | 1,746 | 1,694 | 1,729 | +4 | +0.2 | 421,800 |
| 12/6 | 1,731 | 1,741 | 1,701 | 1,725 | +1 | +0.1 | 328,200 |
| 11/29 | 1,746 | 1,758 | 1,724 | 1,724 | -2 | -0.1 | 340,300 |
| 11/22 | 1,760 | 1,760 | 1,714 | 1,726 | -43 | -2.4 | 210,500 |
| 11/15 | 1,770 | 1,793 | 1,736 | 1,769 | +3 | +0.2 | 267,400 |
| 11/8 | 1,746 | 1,800 | 1,709 | 1,766 | +50 | +2.9 | 277,800 |
| 11/1 | 1,767 | 1,770 | 1,706 | 1,716 | -53 | -3.0 | 384,600 |
| 10/25 | 1,771 | 1,808 | 1,757 | 1,769 | +7 | +0.4 | 241,800 |
| 10/18 | 1,760 | 1,809 | 1,742 | 1,762 | +28 | +1.6 | 464,000 |
| 10/11 | 1,688 | 1,745 | 1,687 | 1,734 | +40 | +2.4 | 238,200 |
| 10/4 | 1,716 | 1,752 | 1,669 | 1,694 | -29 | -1.7 | 322,500 |
| 9/27 | 1,742 | 1,773 | 1,701 | 1,723 | -5 | -0.3 | 391,200 |
▶︎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
