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
2024-03-292,5282,5692,4892,55392,8002,553
2024-03-282,5792,5792,5112,52770,5002,527
2024-03-272,5202,5922,5192,582133,0002,582
2024-03-262,5102,5192,4872,49343,0002,493
2024-03-252,5402,5872,5202,520115,8002,520
2024-03-222,5052,5442,5032,52394,9002,523
2024-03-212,5112,5112,4762,505100,2002,505
2024-03-192,4672,5132,4672,503117,0002,503
2024-03-182,4492,4812,4392,470118,7002,470
2024-03-152,3942,4452,3872,44477,8002,444
2024-03-142,3702,4262,3702,41077,1002,410
2024-03-132,4492,4632,3812,38150,4002,381
2024-03-122,3822,4402,3692,43046,9002,430
2024-03-112,4212,4512,3742,417155,0002,417
2024-03-082,4352,4942,4152,47197,8002,471
2024-03-072,5372,5552,4452,475119,6002,475
2024-03-062,4552,5282,4382,511222,1002,511
2024-03-052,4002,4922,3662,479233,2002,479
2024-03-042,4142,4452,3652,382165,5002,382
2024-03-012,3842,4152,3412,414231,9002,414
2024-02-292,4192,4502,3302,375441,4002,375
2024-02-282,3672,3772,3072,326176,1002,326
2024-02-272,3992,4102,3712,390129,5002,390
2024-02-262,4002,4292,3852,392173,1002,392
2024-02-222,4272,4552,3752,391234,3002,391
2024-02-212,4522,4852,4112,427228,7002,427
2024-02-202,4902,5192,4392,439389,4002,439
2024-02-192,3762,5502,2002,4741,378,0002,474
2024-02-162,0602,0952,0312,084323,2002,084
2024-02-151,9652,0011,9461,994152,2001,994
2024-02-141,9341,9551,9251,95171,1001,951
2024-02-131,9501,9511,9331,93580,1001,935
2024-02-091,9601,9671,9391,93935,3001,939
2024-02-081,9751,9841,9461,97153,5001,971
2024-02-071,9731,9851,9641,97135,8001,971
2024-02-061,9982,0081,9741,97832,6001,978
2024-02-052,0052,0081,9871,99825,3001,998
2024-02-021,9811,9991,9731,98426,6001,984
2024-02-011,9892,0001,9631,98149,3001,981
2024-01-312,0012,0121,9832,01231,5002,012
2024-01-302,0222,0342,0022,00638,4002,006
2024-01-292,0122,0302,0022,01925,8002,019
2024-01-262,0652,0862,0112,01350,2002,013
2024-01-252,0612,0732,0502,06538,9002,065
2024-01-242,0602,0902,0432,06153,8002,061
2024-01-232,0142,0612,0142,04446,5002,044
2024-01-221,9942,0141,9902,00642,1002,006
2024-01-192,0532,0531,9881,99458,9001,994
2024-01-182,0512,0792,0512,05629,3002,056
2024-01-172,0942,0942,0612,06440,8002,064
2024-01-162,1202,1242,0652,06723,4002,067
2024-01-152,0862,1192,0752,10934,5002,109
2024-01-122,0992,1002,0712,08437,7002,084
2024-01-112,0942,0982,0532,06339,8002,063
2024-01-102,0422,0752,0422,07456,3002,074
2024-01-092,0502,0752,0502,06429,6002,064
2024-01-052,0602,0752,0122,03350,0002,033
2024-01-042,0662,0722,0312,05843,3002,058

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