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 |
---|---|---|---|---|---|---|
2025-02-13 | 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