2,309円
三菱鉛筆の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/01/19 | 6,140.0 | 6,170.0 | 6,100.0 | 6,150.0 | 3,075.0 | 21,900 |
| 2017/01/18 | 6,150.0 | 6,150.0 | 6,000.0 | 6,040.0 | 3,020.0 | 24,400 |
| 2017/01/17 | 6,230.0 | 6,240.0 | 6,140.0 | 6,150.0 | 3,075.0 | 19,000 |
| 2017/01/16 | 6,180.0 | 6,250.0 | 6,180.0 | 6,220.0 | 3,110.0 | 26,300 |
| 2017/01/13 | 6,160.0 | 6,310.0 | 6,160.0 | 6,230.0 | 3,115.0 | 29,200 |
| 2017/01/12 | 6,220.0 | 6,240.0 | 6,130.0 | 6,150.0 | 3,075.0 | 27,600 |
| 2017/01/11 | 6,230.0 | 6,250.0 | 6,210.0 | 6,230.0 | 3,115.0 | 33,700 |
| 2017/01/10 | 6,350.0 | 6,350.0 | 6,260.0 | 6,300.0 | 3,150.0 | 37,500 |
| 2017/01/06 | 6,270.0 | 6,370.0 | 6,270.0 | 6,360.0 | 3,180.0 | 16,700 |
| 2017/01/05 | 6,360.0 | 6,430.0 | 6,300.0 | 6,340.0 | 3,170.0 | 20,500 |
| 2017/01/04 | 6,150.0 | 6,360.0 | 6,150.0 | 6,330.0 | 3,165.0 | 41,000 |
| 2016/12/30 | 6,190.0 | 6,190.0 | 6,090.0 | 6,150.0 | 3,075.0 | 37,500 |
| 2016/12/29 | 6,290.0 | 6,290.0 | 6,180.0 | 6,250.0 | 3,125.0 | 38,400 |
| 2016/12/28 | 6,270.0 | 6,310.0 | 6,210.0 | 6,260.0 | 3,130.0 | 30,900 |
| 2016/12/27 | 6,300.0 | 6,350.0 | 6,240.0 | 6,260.0 | 3,130.0 | 28,200 |
| 2016/12/26 | 6,250.0 | 6,370.0 | 6,250.0 | 6,290.0 | 3,145.0 | 34,800 |
| 2016/12/22 | 6,300.0 | 6,330.0 | 6,250.0 | 6,310.0 | 3,155.0 | 32,200 |
| 2016/12/21 | 6,380.0 | 6,380.0 | 6,300.0 | 6,310.0 | 3,155.0 | 39,900 |
| 2016/12/20 | 6,400.0 | 6,420.0 | 6,350.0 | 6,360.0 | 3,180.0 | 34,300 |
| 2016/12/19 | 6,470.0 | 6,470.0 | 6,420.0 | 6,440.0 | 3,220.0 | 32,700 |
おすすめ条件でスクリーニングされた銘柄を見る
三菱鉛筆の取引履歴を振り返りませんか？
三菱鉛筆の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
