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
2025-02-132,2432,2692,2312,25790,6002,257
2025-02-122,2482,2482,2222,24052,9002,240
2025-02-102,1912,2302,1912,20958,0002,209
2025-02-072,2042,2282,1892,18946,4002,189
2025-02-062,1842,2222,1782,21539,2002,215
2025-02-052,1342,1542,1332,15269,2002,152
2025-02-042,1652,1962,1542,15580,3002,155
2025-02-032,2002,2072,1502,15786,9002,157
2025-01-312,2472,2482,2172,22549,8002,225
2025-01-302,2172,2682,2172,24759,3002,247
2025-01-292,2572,2632,2202,22041,9002,220
2025-01-282,2152,2702,2152,25965,4002,259
2025-01-272,2242,2392,2112,22380,2002,223
2025-01-242,2402,2402,1942,20859,4002,208
2025-01-232,2002,2402,1912,209139,5002,209
2025-01-222,2572,2582,2252,22653,3002,226
2025-01-212,2382,2702,2382,25744,3002,257
2025-01-202,2132,2332,2102,22932,0002,229
2025-01-172,2022,2342,1842,20646,6002,206
2025-01-162,2072,2352,1862,20954,4002,209
2025-01-152,2002,2222,1692,18965,5002,189
2025-01-142,2272,2462,1782,20855,2002,208
2025-01-102,2272,2722,2272,23346,4002,233
2025-01-092,2142,2592,2062,24453,1002,244
2025-01-082,2102,2432,2102,22470,8002,224
2025-01-072,2532,2592,2182,23184,7002,231
2025-01-062,3082,3252,2532,25372,2002,253

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