KabuInsight

三菱鉛筆

7976
プライム/その他製品/MITSUBISHI PENCIL COMPANY,LIMITED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,280.02,337.02,280.02,314.0+24.0+1.05%94,500
2026-03-122,288.02,304.02,279.02,290.0-39.0-1.67%73,500
2026-03-112,342.02,352.02,319.02,329.0+33.0+1.44%80,900
2026-03-102,303.02,308.02,268.02,296.0+43.0+1.91%69,000
2026-03-092,258.02,273.02,226.02,253.0-55.0-2.38%110,200
2026-03-062,263.02,316.02,261.02,308.0+13.0+0.57%56,900
2026-03-052,317.02,342.02,276.02,295.0+28.0+1.24%114,300
2026-03-042,260.02,281.02,234.02,267.0-48.0-2.07%129,200
2026-03-032,352.02,367.02,315.02,315.0-60.0-2.53%103,100
2026-03-022,402.02,404.02,353.02,375.0-77.0-3.14%115,600
2026-02-272,375.02,453.02,373.02,452.0+106.0+4.52%179,100
2026-02-262,350.02,356.02,325.02,346.0+21.0+0.90%61,700
2026-02-252,340.02,343.02,306.02,325.0-8.0-0.34%58,100
2026-02-242,297.02,341.02,281.02,333.0+56.0+2.46%76,000
2026-02-202,340.02,340.02,257.02,277.0-69.0-2.94%82,500
2026-02-192,350.02,370.02,333.02,346.0+10.0+0.43%107,600
2026-02-182,390.02,399.02,284.02,336.0-44.0-1.85%195,500
2026-02-172,328.02,393.02,302.02,380.0+102.0+4.48%291,700
2026-02-162,231.02,327.02,210.02,278.0+97.0+4.45%308,300
2026-02-132,301.02,301.02,161.02,181.0-220.0-9.16%333,600
2026-02-122,420.02,428.02,400.02,401.0+6.0+0.25%126,500
2026-02-102,391.02,418.02,375.02,395.0-5.0-0.21%123,700
2026-02-092,382.02,408.02,364.02,400.0+68.0+2.92%137,500
2026-02-062,305.02,347.02,303.02,332.0+1.0+0.04%64,900
2026-02-052,333.02,351.02,325.02,331.0+5.0+0.21%77,100
2026-02-042,356.02,365.02,326.02,326.0-26.0-1.11%99,800
2026-02-032,313.02,360.02,313.02,352.0+42.0+1.82%87,400
2026-02-022,285.02,333.02,285.02,310.0+20.0+0.87%178,400
2026-01-302,274.02,311.02,266.02,290.0+14.0+0.62%172,000
2026-01-292,246.02,276.02,217.02,276.0+11.0+0.49%58,700
2026-01-282,245.02,274.02,245.02,265.0-15.0-0.66%66,100
2026-01-272,270.02,294.02,250.02,280.0+10.0+0.44%104,100
2026-01-262,300.02,310.02,246.02,270.0-80.0-3.40%89,100
2026-01-232,337.02,358.02,337.02,350.0+21.0+0.90%64,100
2026-01-222,285.02,345.02,285.02,329.0+42.0+1.84%64,800
2026-01-212,280.02,300.02,276.02,287.0-19.0-0.82%32,300
2026-01-202,280.02,319.02,277.02,306.0+14.0+0.61%51,600
2026-01-192,300.02,303.02,262.02,292.0-17.0-0.74%28,400
2026-01-162,307.02,345.02,288.02,309.0+21.0+0.92%83,400
2026-01-152,265.02,318.02,245.02,288.0+21.0+0.93%88,300
2026-01-142,228.02,270.02,228.02,267.0+14.0+0.62%50,300
2026-01-132,256.02,273.02,239.02,253.0+25.0+1.12%82,500
2026-01-092,233.02,246.02,228.02,228.0+8.0+0.36%46,300
2026-01-082,185.02,224.02,185.02,220.0+45.0+2.07%70,900
2026-01-072,189.02,209.02,160.02,175.0-27.0-1.23%98,500
2026-01-062,176.02,203.02,166.02,202.0+57.0+2.66%111,800
2026-01-052,177.02,186.02,142.02,145.0-32.0-1.47%107,800
2025-12-302,210.02,217.02,170.02,177.0-18.0-0.82%103,700
2025-12-292,188.02,215.02,184.02,195.0-29.0-1.30%100,500
2025-12-262,230.02,242.02,216.02,224.0+3.0+0.14%46,600
2025-12-252,201.02,225.02,201.02,221.0+20.0+0.91%38,900
2025-12-242,200.02,207.02,187.02,201.0+4.0+0.18%44,400
2025-12-232,196.02,206.02,187.02,197.0+10.0+0.46%102,000
2025-12-222,200.02,223.02,181.02,187.0+9.0+0.41%95,000
2025-12-192,145.02,186.02,142.02,178.0+34.0+1.59%54,600
2025-12-182,151.02,160.02,141.02,144.0+8.0+0.37%34,900
2025-12-172,160.02,160.02,130.02,136.0-18.0-0.84%39,800
2025-12-162,205.02,205.02,154.02,154.0-50.0-2.27%54,700
2025-12-152,224.02,224.02,189.02,204.0-15.0-0.68%58,000
2025-12-122,200.02,220.02,190.02,219.0+59.0+2.73%94,900
2025-12-112,172.02,186.02,148.02,160.0+14.0+0.65%124,000
2025-12-102,158.02,170.02,135.02,146.0-8.0-0.37%47,400
2025-12-092,175.02,183.02,140.02,154.0-26.0-1.19%83,500
2025-12-082,150.02,184.02,150.02,180.0+45.0+2.11%67,400
2025-12-052,105.02,144.02,105.02,135.0+14.0+0.66%80,300
2025-12-042,066.02,133.02,066.02,121.0+67.0+3.26%75,300
2025-12-032,100.02,101.02,054.02,054.0-61.0-2.88%93,200
2025-12-022,143.02,143.02,115.02,115.0-28.0-1.31%40,300
2025-12-012,154.02,179.02,143.02,143.0-7.0-0.33%70,100
2025-11-282,122.02,150.02,118.02,150.0+32.0+1.51%106,600
2025-11-272,111.02,129.02,101.02,118.0+13.0+0.62%111,300
2025-11-262,091.02,106.02,085.02,105.0+24.0+1.15%107,200
2025-11-252,129.02,136.02,080.02,081.0-46.0-2.16%104,400
2025-11-212,061.02,134.02,050.02,127.0+98.0+4.83%168,600
2025-11-202,029.02,031.02,006.02,029.0+18.0+0.90%102,700
2025-11-192,033.02,043.02,007.02,011.0-23.0-1.13%93,000
2025-11-182,081.02,081.02,032.02,034.0-53.0-2.54%75,700
2025-11-172,132.02,138.02,087.02,087.0-51.0-2.39%58,000
2025-11-142,150.02,153.02,135.02,138.0-12.0-0.56%48,600
2025-11-132,178.02,178.02,144.02,150.0-15.0-0.69%35,800
2025-11-122,200.02,200.02,149.02,165.0-24.0-1.10%60,700
2025-11-112,174.02,196.02,172.02,189.0+21.0+0.97%47,200
2025-11-102,168.02,174.02,149.02,168.0+33.0+1.55%57,800
2025-11-072,230.02,232.02,133.02,135.0-103.0-4.60%103,000
2025-11-062,225.02,264.02,209.02,238.0+58.0+2.66%197,000
2025-11-052,143.02,192.02,136.02,180.0+56.0+2.64%175,500
2025-11-042,062.02,144.02,053.02,124.0+76.0+3.71%137,300
2025-10-312,061.02,079.02,025.02,048.0-63.0-2.98%193,300
2025-10-302,086.02,130.02,077.02,111.0+42.0+2.03%128,300
2025-10-292,106.02,118.02,058.02,069.0-50.0-2.36%88,900
2025-10-282,178.02,178.02,119.02,119.0-70.0-3.20%80,200
2025-10-272,179.02,190.02,165.02,189.0+31.0+1.44%44,900
2025-10-242,191.02,191.02,150.02,158.0-36.0-1.64%38,700
2025-10-232,187.02,196.02,180.02,194.0+8.0+0.37%43,500
2025-10-222,185.02,192.02,172.02,186.0+14.0+0.64%41,200
2025-10-212,161.02,190.02,161.02,172.0+14.0+0.65%40,100
2025-10-202,190.02,192.02,156.02,158.0-16.0-0.74%26,700
2025-10-172,161.02,180.02,157.02,174.0+7.0+0.32%36,500
2025-10-162,164.02,189.02,156.02,167.0+2.0+0.09%45,700
2025-10-152,173.02,189.02,157.02,165.0+5.0+0.23%63,700
2025-10-142,152.02,186.02,144.02,160.0-20.0-0.92%80,400
2025-10-102,155.02,193.02,155.02,180.0+2.0+0.09%58,100
2025-10-092,177.02,190.02,168.02,178.0-2.0-0.09%58,500
2025-10-082,201.02,210.02,174.02,180.0-16.0-0.73%56,300
2025-10-072,174.02,198.02,174.02,196.0+21.0+0.97%51,800
2025-10-062,202.02,204.02,174.02,175.0+4.0+0.18%70,100
2025-10-032,139.02,171.02,139.02,171.0+32.0+1.50%65,300
2025-10-022,130.02,146.02,113.02,139.0+12.0+0.56%63,100
2025-10-012,150.02,172.02,120.02,127.0-39.0-1.80%83,500
2025-09-302,185.02,196.02,166.02,166.0-23.0-1.05%102,300
2025-09-292,219.02,219.02,178.02,189.0-37.0-1.66%134,900
2025-09-262,218.02,230.02,213.02,226.0+18.0+0.82%120,900
2025-09-252,193.02,209.02,192.02,208.0+15.0+0.68%62,200
2025-09-242,178.02,206.02,178.02,193.0+11.0+0.50%79,700
2025-09-222,200.02,213.02,173.02,182.0-27.0-1.22%62,700
2025-09-192,196.02,209.02,183.02,209.0+38.0+1.75%172,000
2025-09-182,149.02,175.02,147.02,171.0+22.0+1.02%57,400
2025-09-172,153.02,164.02,141.02,149.0-17.0-0.78%71,100
2025-09-162,180.02,184.02,154.02,166.0-7.0-0.32%111,100
2025-09-122,186.02,186.02,161.02,173.0——103,400

直近120営業日分を表示