7976 三菱鉛筆(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,440 | 2,446 | 2,319 | 2,367 | 129,800 | 2,367 |
| 2025-04-03 | 2,481 | 2,503 | 2,462 | 2,489 | 88,200 | 2,489 |
| 2025-04-02 | 2,578 | 2,578 | 2,548 | 2,565 | 66,200 | 2,565 |
| 2025-04-01 | 2,546 | 2,596 | 2,546 | 2,578 | 73,200 | 2,578 |
| 2025-03-31 | 2,559 | 2,573 | 2,523 | 2,535 | 63,600 | 2,535 |
| 2025-03-28 | 2,612 | 2,633 | 2,576 | 2,588 | 49,300 | 2,588 |
| 2025-03-27 | 2,609 | 2,621 | 2,581 | 2,612 | 77,100 | 2,612 |
| 2025-03-26 | 2,651 | 2,651 | 2,613 | 2,627 | 72,600 | 2,627 |
| 2025-03-25 | 2,686 | 2,690 | 2,624 | 2,639 | 84,400 | 2,639 |
| 2025-03-24 | 2,669 | 2,678 | 2,641 | 2,668 | 61,200 | 2,668 |
| 2025-03-21 | 2,685 | 2,698 | 2,652 | 2,655 | 78,200 | 2,655 |
| 2025-03-19 | 2,649 | 2,707 | 2,635 | 2,692 | 100,100 | 2,692 |
| 2025-03-18 | 2,634 | 2,668 | 2,634 | 2,650 | 62,100 | 2,650 |
| 2025-03-17 | 2,546 | 2,645 | 2,546 | 2,628 | 80,600 | 2,628 |
| 2025-03-14 | 2,532 | 2,560 | 2,526 | 2,544 | 99,300 | 2,544 |
| 2025-03-13 | 2,542 | 2,580 | 2,532 | 2,532 | 69,000 | 2,532 |
| 2025-03-12 | 2,628 | 2,677 | 2,535 | 2,565 | 248,300 | 2,565 |
| 2025-03-11 | 2,561 | 2,633 | 2,561 | 2,615 | 277,200 | 2,615 |
| 2025-03-10 | 2,632 | 2,636 | 2,578 | 2,598 | 98,800 | 2,598 |
| 2025-03-07 | 2,575 | 2,649 | 2,556 | 2,646 | 157,200 | 2,646 |
| 2025-03-06 | 2,578 | 2,600 | 2,560 | 2,582 | 98,000 | 2,582 |
| 2025-03-05 | 2,546 | 2,598 | 2,546 | 2,560 | 192,000 | 2,560 |
| 2025-03-04 | 2,559 | 2,630 | 2,513 | 2,526 | 330,600 | 2,526 |
| 2025-03-03 | 2,532 | 2,569 | 2,506 | 2,547 | 138,300 | 2,547 |
| 2025-02-28 | 2,540 | 2,562 | 2,479 | 2,522 | 166,400 | 2,522 |
| 2025-02-27 | 2,557 | 2,587 | 2,555 | 2,559 | 78,200 | 2,559 |
| 2025-02-26 | 2,570 | 2,575 | 2,542 | 2,560 | 74,400 | 2,560 |
| 2025-02-25 | 2,624 | 2,631 | 2,575 | 2,589 | 81,600 | 2,589 |
| 2025-02-21 | 2,616 | 2,637 | 2,609 | 2,624 | 86,000 | 2,624 |
| 2025-02-20 | 2,620 | 2,636 | 2,600 | 2,616 | 90,600 | 2,616 |
| 2025-02-19 | 2,610 | 2,657 | 2,603 | 2,630 | 113,900 | 2,630 |
| 2025-02-18 | 2,688 | 2,710 | 2,611 | 2,611 | 137,500 | 2,611 |
| 2025-02-17 | 2,645 | 2,715 | 2,589 | 2,700 | 436,900 | 2,700 |
| 2025-02-14 | 2,607 | 2,686 | 2,520 | 2,663 | 673,500 | 2,663 |
| 2025-02-13 | 2,243 | 2,269 | 2,231 | 2,257 | 90,600 | 2,257 |
| 2025-02-12 | 2,248 | 2,248 | 2,222 | 2,240 | 52,900 | 2,240 |
| 2025-02-10 | 2,191 | 2,230 | 2,191 | 2,209 | 58,000 | 2,209 |
| 2025-02-07 | 2,204 | 2,228 | 2,189 | 2,189 | 46,400 | 2,189 |
| 2025-02-06 | 2,184 | 2,222 | 2,178 | 2,215 | 39,200 | 2,215 |
| 2025-02-05 | 2,134 | 2,154 | 2,133 | 2,152 | 69,200 | 2,152 |
| 2025-02-04 | 2,165 | 2,196 | 2,154 | 2,155 | 80,300 | 2,155 |
| 2025-02-03 | 2,200 | 2,207 | 2,150 | 2,157 | 86,900 | 2,157 |
| 2025-01-31 | 2,247 | 2,248 | 2,217 | 2,225 | 49,800 | 2,225 |
| 2025-01-30 | 2,217 | 2,268 | 2,217 | 2,247 | 59,300 | 2,247 |
| 2025-01-29 | 2,257 | 2,263 | 2,220 | 2,220 | 41,900 | 2,220 |
| 2025-01-28 | 2,215 | 2,270 | 2,215 | 2,259 | 65,400 | 2,259 |
| 2025-01-27 | 2,224 | 2,239 | 2,211 | 2,223 | 80,200 | 2,223 |
| 2025-01-24 | 2,240 | 2,240 | 2,194 | 2,208 | 59,400 | 2,208 |
| 2025-01-23 | 2,200 | 2,240 | 2,191 | 2,209 | 139,500 | 2,209 |
| 2025-01-22 | 2,257 | 2,258 | 2,225 | 2,226 | 53,300 | 2,226 |
| 2025-01-21 | 2,238 | 2,270 | 2,238 | 2,257 | 44,300 | 2,257 |
| 2025-01-20 | 2,213 | 2,233 | 2,210 | 2,229 | 32,000 | 2,229 |
| 2025-01-17 | 2,202 | 2,234 | 2,184 | 2,206 | 46,600 | 2,206 |
| 2025-01-16 | 2,207 | 2,235 | 2,186 | 2,209 | 54,400 | 2,209 |
| 2025-01-15 | 2,200 | 2,222 | 2,169 | 2,189 | 65,500 | 2,189 |
| 2025-01-14 | 2,227 | 2,246 | 2,178 | 2,208 | 55,200 | 2,208 |
| 2025-01-10 | 2,227 | 2,272 | 2,227 | 2,233 | 46,400 | 2,233 |
| 2025-01-09 | 2,214 | 2,259 | 2,206 | 2,244 | 53,100 | 2,244 |
| 2025-01-08 | 2,210 | 2,243 | 2,210 | 2,224 | 70,800 | 2,224 |
| 2025-01-07 | 2,253 | 2,259 | 2,218 | 2,231 | 84,700 | 2,231 |
| 2025-01-06 | 2,308 | 2,325 | 2,253 | 2,253 | 72,200 | 2,253 |
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