2,243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) |
|---|---|---|---|---|---|---|
| 2020/09/24 | 1,356.0 | 1,359.0 | 1,324.0 | 1,329.0 | 1,329.0 | 60,000 |
| 2020/09/23 | 1,366.0 | 1,381.0 | 1,348.0 | 1,362.0 | 1,362.0 | 38,400 |
| 2020/09/18 | 1,362.0 | 1,396.0 | 1,355.0 | 1,388.0 | 1,388.0 | 80,900 |
| 2020/09/17 | 1,338.0 | 1,358.0 | 1,331.0 | 1,354.0 | 1,354.0 | 28,800 |
| 2020/09/16 | 1,308.0 | 1,342.0 | 1,304.0 | 1,335.0 | 1,335.0 | 43,900 |
| 2020/09/15 | 1,294.0 | 1,310.0 | 1,281.0 | 1,309.0 | 1,309.0 | 36,900 |
| 2020/09/14 | 1,315.0 | 1,358.0 | 1,313.0 | 1,324.0 | 1,324.0 | 92,700 |
| 2020/09/11 | 1,273.0 | 1,295.0 | 1,270.0 | 1,295.0 | 1,295.0 | 38,000 |
| 2020/09/10 | 1,274.0 | 1,286.0 | 1,259.0 | 1,279.0 | 1,279.0 | 29,500 |
| 2020/09/09 | 1,265.0 | 1,284.0 | 1,257.0 | 1,274.0 | 1,274.0 | 35,400 |
| 2020/09/08 | 1,264.0 | 1,284.0 | 1,260.0 | 1,281.0 | 1,281.0 | 29,000 |
| 2020/09/07 | 1,265.0 | 1,275.0 | 1,245.0 | 1,275.0 | 1,275.0 | 28,500 |
| 2020/09/04 | 1,241.0 | 1,283.0 | 1,240.0 | 1,265.0 | 1,265.0 | 47,400 |
| 2020/09/03 | 1,260.0 | 1,271.0 | 1,245.0 | 1,259.0 | 1,259.0 | 21,200 |
| 2020/09/02 | 1,277.0 | 1,277.0 | 1,246.0 | 1,248.0 | 1,248.0 | 42,800 |
| 2020/09/01 | 1,315.0 | 1,315.0 | 1,258.0 | 1,276.0 | 1,276.0 | 68,200 |
| 2020/08/31 | 1,328.0 | 1,341.0 | 1,298.0 | 1,334.0 | 1,334.0 | 63,500 |
| 2020/08/28 | 1,314.0 | 1,349.0 | 1,293.0 | 1,326.0 | 1,326.0 | 59,700 |
| 2020/08/27 | 1,316.0 | 1,316.0 | 1,284.0 | 1,304.0 | 1,304.0 | 39,200 |
| 2020/08/26 | 1,260.0 | 1,339.0 | 1,260.0 | 1,330.0 | 1,330.0 | 64,000 |
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。
