7976 三菱鉛筆(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 2,372 | 2,382 | 2,288 | 2,288 | 88,300 | 2,288 |
| 2024-05-07 | 2,376 | 2,402 | 2,346 | 2,366 | 71,900 | 2,366 |
| 2024-05-02 | 2,429 | 2,429 | 2,357 | 2,371 | 89,200 | 2,371 |
| 2024-05-01 | 2,412 | 2,468 | 2,412 | 2,429 | 101,000 | 2,429 |
| 2024-04-30 | 2,378 | 2,416 | 2,334 | 2,400 | 195,100 | 2,400 |
| 2024-04-26 | 2,507 | 2,507 | 2,351 | 2,362 | 640,900 | 2,362 |
| 2024-04-25 | 2,538 | 2,573 | 2,468 | 2,557 | 352,100 | 2,557 |
| 2024-04-24 | 2,503 | 2,538 | 2,487 | 2,530 | 68,400 | 2,530 |
| 2024-04-23 | 2,479 | 2,504 | 2,463 | 2,502 | 61,800 | 2,502 |
| 2024-04-22 | 2,509 | 2,513 | 2,459 | 2,477 | 47,200 | 2,477 |
| 2024-04-19 | 2,513 | 2,523 | 2,416 | 2,459 | 72,500 | 2,459 |
| 2024-04-18 | 2,461 | 2,532 | 2,461 | 2,532 | 38,100 | 2,532 |
| 2024-04-17 | 2,498 | 2,506 | 2,451 | 2,489 | 70,300 | 2,489 |
| 2024-04-16 | 2,564 | 2,564 | 2,466 | 2,501 | 77,000 | 2,501 |
| 2024-04-15 | 2,550 | 2,568 | 2,522 | 2,564 | 91,700 | 2,564 |
| 2024-04-12 | 2,506 | 2,561 | 2,502 | 2,557 | 71,200 | 2,557 |
| 2024-04-11 | 2,527 | 2,547 | 2,501 | 2,515 | 60,300 | 2,515 |
| 2024-04-10 | 2,525 | 2,580 | 2,523 | 2,555 | 105,800 | 2,555 |
| 2024-04-09 | 2,468 | 2,506 | 2,468 | 2,501 | 46,500 | 2,501 |
| 2024-04-08 | 2,469 | 2,486 | 2,416 | 2,468 | 108,400 | 2,468 |
| 2024-04-05 | 2,401 | 2,448 | 2,390 | 2,435 | 82,700 | 2,435 |
| 2024-04-04 | 2,393 | 2,433 | 2,380 | 2,406 | 126,500 | 2,406 |
| 2024-04-03 | 2,429 | 2,439 | 2,388 | 2,407 | 58,500 | 2,407 |
| 2024-04-02 | 2,501 | 2,501 | 2,375 | 2,395 | 87,900 | 2,395 |
| 2024-04-01 | 2,569 | 2,569 | 2,468 | 2,475 | 56,200 | 2,475 |
| 2024-03-29 | 2,528 | 2,569 | 2,489 | 2,553 | 92,800 | 2,553 |
| 2024-03-28 | 2,579 | 2,579 | 2,511 | 2,527 | 70,500 | 2,527 |
| 2024-03-27 | 2,520 | 2,592 | 2,519 | 2,582 | 133,000 | 2,582 |
| 2024-03-26 | 2,510 | 2,519 | 2,487 | 2,493 | 43,000 | 2,493 |
| 2024-03-25 | 2,540 | 2,587 | 2,520 | 2,520 | 115,800 | 2,520 |
| 2024-03-22 | 2,505 | 2,544 | 2,503 | 2,523 | 94,900 | 2,523 |
| 2024-03-21 | 2,511 | 2,511 | 2,476 | 2,505 | 100,200 | 2,505 |
| 2024-03-19 | 2,467 | 2,513 | 2,467 | 2,503 | 117,000 | 2,503 |
| 2024-03-18 | 2,449 | 2,481 | 2,439 | 2,470 | 118,700 | 2,470 |
| 2024-03-15 | 2,394 | 2,445 | 2,387 | 2,444 | 77,800 | 2,444 |
| 2024-03-14 | 2,370 | 2,426 | 2,370 | 2,410 | 77,100 | 2,410 |
| 2024-03-13 | 2,449 | 2,463 | 2,381 | 2,381 | 50,400 | 2,381 |
| 2024-03-12 | 2,382 | 2,440 | 2,369 | 2,430 | 46,900 | 2,430 |
| 2024-03-11 | 2,421 | 2,451 | 2,374 | 2,417 | 155,000 | 2,417 |
| 2024-03-08 | 2,435 | 2,494 | 2,415 | 2,471 | 97,800 | 2,471 |
| 2024-03-07 | 2,537 | 2,555 | 2,445 | 2,475 | 119,600 | 2,475 |
| 2024-03-06 | 2,455 | 2,528 | 2,438 | 2,511 | 222,100 | 2,511 |
| 2024-03-05 | 2,400 | 2,492 | 2,366 | 2,479 | 233,200 | 2,479 |
| 2024-03-04 | 2,414 | 2,445 | 2,365 | 2,382 | 165,500 | 2,382 |
| 2024-03-01 | 2,384 | 2,415 | 2,341 | 2,414 | 231,900 | 2,414 |
| 2024-02-29 | 2,419 | 2,450 | 2,330 | 2,375 | 441,400 | 2,375 |
| 2024-02-28 | 2,367 | 2,377 | 2,307 | 2,326 | 176,100 | 2,326 |
| 2024-02-27 | 2,399 | 2,410 | 2,371 | 2,390 | 129,500 | 2,390 |
| 2024-02-26 | 2,400 | 2,429 | 2,385 | 2,392 | 173,100 | 2,392 |
| 2024-02-22 | 2,427 | 2,455 | 2,375 | 2,391 | 234,300 | 2,391 |
| 2024-02-21 | 2,452 | 2,485 | 2,411 | 2,427 | 228,700 | 2,427 |
| 2024-02-20 | 2,490 | 2,519 | 2,439 | 2,439 | 389,400 | 2,439 |
| 2024-02-19 | 2,376 | 2,550 | 2,200 | 2,474 | 1,378,000 | 2,474 |
| 2024-02-16 | 2,060 | 2,095 | 2,031 | 2,084 | 323,200 | 2,084 |
| 2024-02-15 | 1,965 | 2,001 | 1,946 | 1,994 | 152,200 | 1,994 |
| 2024-02-14 | 1,934 | 1,955 | 1,925 | 1,951 | 71,100 | 1,951 |
| 2024-02-13 | 1,950 | 1,951 | 1,933 | 1,935 | 80,100 | 1,935 |
| 2024-02-09 | 1,960 | 1,967 | 1,939 | 1,939 | 35,300 | 1,939 |
| 2024-02-08 | 1,975 | 1,984 | 1,946 | 1,971 | 53,500 | 1,971 |
| 2024-02-07 | 1,973 | 1,985 | 1,964 | 1,971 | 35,800 | 1,971 |
| 2024-02-06 | 1,998 | 2,008 | 1,974 | 1,978 | 32,600 | 1,978 |
| 2024-02-05 | 2,005 | 2,008 | 1,987 | 1,998 | 25,300 | 1,998 |
| 2024-02-02 | 1,981 | 1,999 | 1,973 | 1,984 | 26,600 | 1,984 |
| 2024-02-01 | 1,989 | 2,000 | 1,963 | 1,981 | 49,300 | 1,981 |
| 2024-01-31 | 2,001 | 2,012 | 1,983 | 2,012 | 31,500 | 2,012 |
| 2024-01-30 | 2,022 | 2,034 | 2,002 | 2,006 | 38,400 | 2,006 |
| 2024-01-29 | 2,012 | 2,030 | 2,002 | 2,019 | 25,800 | 2,019 |
| 2024-01-26 | 2,065 | 2,086 | 2,011 | 2,013 | 50,200 | 2,013 |
| 2024-01-25 | 2,061 | 2,073 | 2,050 | 2,065 | 38,900 | 2,065 |
| 2024-01-24 | 2,060 | 2,090 | 2,043 | 2,061 | 53,800 | 2,061 |
| 2024-01-23 | 2,014 | 2,061 | 2,014 | 2,044 | 46,500 | 2,044 |
| 2024-01-22 | 1,994 | 2,014 | 1,990 | 2,006 | 42,100 | 2,006 |
| 2024-01-19 | 2,053 | 2,053 | 1,988 | 1,994 | 58,900 | 1,994 |
| 2024-01-18 | 2,051 | 2,079 | 2,051 | 2,056 | 29,300 | 2,056 |
| 2024-01-17 | 2,094 | 2,094 | 2,061 | 2,064 | 40,800 | 2,064 |
| 2024-01-16 | 2,120 | 2,124 | 2,065 | 2,067 | 23,400 | 2,067 |
| 2024-01-15 | 2,086 | 2,119 | 2,075 | 2,109 | 34,500 | 2,109 |
| 2024-01-12 | 2,099 | 2,100 | 2,071 | 2,084 | 37,700 | 2,084 |
| 2024-01-11 | 2,094 | 2,098 | 2,053 | 2,063 | 39,800 | 2,063 |
| 2024-01-10 | 2,042 | 2,075 | 2,042 | 2,074 | 56,300 | 2,074 |
| 2024-01-09 | 2,050 | 2,075 | 2,050 | 2,064 | 29,600 | 2,064 |
| 2024-01-05 | 2,060 | 2,075 | 2,012 | 2,033 | 50,000 | 2,033 |
| 2024-01-04 | 2,066 | 2,072 | 2,031 | 2,058 | 43,300 | 2,058 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
