セーラー万年筆
7992スタンダード/その他製品/The Sailor Pen Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 111.0 | 113.0 | 109.0 | 111.0 | -1.0 | -0.89% | 69,400 |
| 2026-03-12 | 114.0 | 116.0 | 111.0 | 112.0 | -4.0 | -3.45% | 117,200 |
| 2026-03-11 | 111.0 | 116.0 | 111.0 | 116.0 | +5.0 | +4.50% | 165,000 |
| 2026-03-10 | 110.0 | 112.0 | 109.0 | 111.0 | +2.0 | +1.83% | 65,300 |
| 2026-03-09 | 111.0 | 111.0 | 106.0 | 109.0 | -4.0 | -3.54% | 332,500 |
| 2026-03-06 | 112.0 | 114.0 | 111.0 | 113.0 | 0.0 | 0.00% | 75,700 |
| 2026-03-05 | 111.0 | 114.0 | 111.0 | 113.0 | +3.0 | +2.73% | 47,000 |
| 2026-03-04 | 112.0 | 113.0 | 108.0 | 110.0 | -4.0 | -3.51% | 301,600 |
| 2026-03-03 | 115.0 | 115.0 | 112.0 | 114.0 | -1.0 | -0.87% | 115,100 |
| 2026-03-02 | 118.0 | 118.0 | 114.0 | 115.0 | 0.0 | 0.00% | 81,800 |
| 2026-02-27 | 114.0 | 115.0 | 113.0 | 115.0 | 0.0 | 0.00% | 83,600 |
| 2026-02-26 | 114.0 | 115.0 | 113.0 | 115.0 | +1.0 | +0.88% | 60,400 |
| 2026-02-25 | 114.0 | 114.0 | 113.0 | 114.0 | 0.0 | 0.00% | 28,900 |
| 2026-02-24 | 115.0 | 115.0 | 113.0 | 114.0 | +1.0 | +0.88% | 52,400 |
| 2026-02-20 | 114.0 | 115.0 | 112.0 | 113.0 | -1.0 | -0.88% | 129,000 |
| 2026-02-19 | 114.0 | 116.0 | 113.0 | 114.0 | 0.0 | 0.00% | 141,500 |
| 2026-02-18 | 113.0 | 114.0 | 113.0 | 114.0 | +1.0 | +0.88% | 40,400 |
| 2026-02-17 | 113.0 | 115.0 | 113.0 | 113.0 | +1.0 | +0.89% | 98,000 |
| 2026-02-16 | 114.0 | 114.0 | 112.0 | 112.0 | 0.0 | 0.00% | 69,300 |
| 2026-02-13 | 113.0 | 113.0 | 112.0 | 112.0 | -1.0 | -0.88% | 74,400 |
| 2026-02-12 | 114.0 | 115.0 | 113.0 | 113.0 | +1.0 | +0.89% | 95,300 |
| 2026-02-10 | 112.0 | 114.0 | 112.0 | 112.0 | 0.0 | 0.00% | 85,800 |
| 2026-02-09 | 112.0 | 113.0 | 111.0 | 112.0 | +1.0 | +0.90% | 59,200 |
| 2026-02-06 | 112.0 | 112.0 | 111.0 | 111.0 | -1.0 | -0.89% | 68,800 |
| 2026-02-05 | 112.0 | 114.0 | 112.0 | 112.0 | +1.0 | +0.90% | 76,000 |
| 2026-02-04 | 112.0 | 113.0 | 111.0 | 111.0 | -1.0 | -0.89% | 61,100 |
| 2026-02-03 | 112.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 182,500 |
| 2026-02-02 | 113.0 | 115.0 | 110.0 | 112.0 | -2.0 | -1.75% | 321,800 |
| 2026-01-30 | 113.0 | 115.0 | 112.0 | 114.0 | +2.0 | +1.79% | 154,600 |
| 2026-01-29 | 118.0 | 118.0 | 112.0 | 112.0 | -6.0 | -5.08% | 433,700 |
| 2026-01-28 | 122.0 | 124.0 | 117.0 | 118.0 | -7.0 | -5.60% | 678,900 |
| 2026-01-27 | 116.0 | 132.0 | 116.0 | 125.0 | +9.0 | +7.76% | 1,749,400 |
| 2026-01-26 | 115.0 | 117.0 | 115.0 | 116.0 | +1.0 | +0.87% | 105,000 |
| 2026-01-23 | 116.0 | 116.0 | 114.0 | 115.0 | +1.0 | +0.88% | 45,800 |
| 2026-01-22 | 114.0 | 115.0 | 113.0 | 114.0 | +1.0 | +0.88% | 58,900 |
| 2026-01-21 | 115.0 | 115.0 | 113.0 | 113.0 | -3.0 | -2.59% | 110,400 |
| 2026-01-20 | 116.0 | 117.0 | 115.0 | 116.0 | -1.0 | -0.85% | 64,000 |
| 2026-01-19 | 115.0 | 117.0 | 115.0 | 117.0 | +2.0 | +1.74% | 78,300 |
| 2026-01-16 | 116.0 | 116.0 | 114.0 | 115.0 | -1.0 | -0.86% | 62,000 |
| 2026-01-15 | 114.0 | 117.0 | 112.0 | 116.0 | +3.0 | +2.65% | 270,700 |
| 2026-01-14 | 115.0 | 116.0 | 113.0 | 113.0 | -2.0 | -1.74% | 164,000 |
| 2026-01-13 | 119.0 | 119.0 | 114.0 | 115.0 | -4.0 | -3.36% | 293,600 |
| 2026-01-09 | 116.0 | 121.0 | 114.0 | 119.0 | +3.0 | +2.59% | 626,000 |
| 2026-01-08 | 116.0 | 116.0 | 114.0 | 116.0 | 0.0 | 0.00% | 147,400 |
| 2026-01-07 | 113.0 | 116.0 | 113.0 | 116.0 | +4.0 | +3.57% | 191,500 |
| 2026-01-06 | 114.0 | 116.0 | 112.0 | 112.0 | -1.0 | -0.88% | 221,000 |
| 2026-01-05 | 117.0 | 119.0 | 113.0 | 113.0 | -2.0 | -1.74% | 274,200 |
| 2025-12-30 | 120.0 | 123.0 | 115.0 | 115.0 | -3.0 | -2.54% | 359,100 |
| 2025-12-29 | 117.0 | 120.0 | 115.0 | 118.0 | -1.0 | -0.84% | 243,700 |
| 2025-12-26 | 116.0 | 123.0 | 115.0 | 119.0 | +3.0 | +2.59% | 475,600 |
| 2025-12-25 | 120.0 | 120.0 | 113.0 | 116.0 | -2.0 | -1.69% | 449,600 |
| 2025-12-24 | 110.0 | 126.0 | 109.0 | 118.0 | +9.0 | +8.26% | 2,148,400 |
| 2025-12-23 | 106.0 | 111.0 | 106.0 | 109.0 | +3.0 | +2.83% | 212,200 |
| 2025-12-22 | 108.0 | 109.0 | 106.0 | 106.0 | 0.0 | 0.00% | 111,100 |
| 2025-12-19 | 106.0 | 109.0 | 106.0 | 106.0 | 0.0 | 0.00% | 170,700 |
| 2025-12-18 | 109.0 | 110.0 | 106.0 | 106.0 | -3.0 | -2.75% | 277,700 |
| 2025-12-17 | 111.0 | 114.0 | 108.0 | 109.0 | -5.0 | -4.39% | 666,500 |
| 2025-12-16 | 106.0 | 134.0 | 106.0 | 114.0 | +9.0 | +8.57% | 9,091,900 |
| 2025-12-15 | 107.0 | 108.0 | 105.0 | 105.0 | 0.0 | 0.00% | 106,200 |
| 2025-12-12 | 108.0 | 110.0 | 105.0 | 105.0 | -2.0 | -1.87% | 262,400 |
| 2025-12-11 | 108.0 | 112.0 | 107.0 | 107.0 | -1.0 | -0.93% | 324,800 |
| 2025-12-10 | 114.0 | 114.0 | 108.0 | 108.0 | -1.0 | -0.92% | 368,900 |
| 2025-12-09 | 113.0 | 113.0 | 107.0 | 109.0 | -3.0 | -2.68% | 516,000 |
| 2025-12-08 | 112.0 | 121.0 | 110.0 | 112.0 | -2.0 | -1.75% | 722,900 |
| 2025-12-05 | 121.0 | 133.0 | 113.0 | 114.0 | -7.0 | -5.79% | 2,230,600 |
| 2025-12-04 | 142.0 | 147.0 | 118.0 | 121.0 | -11.0 | -8.33% | 3,415,500 |
| 2025-12-03 | 108.0 | 154.0 | 106.0 | 132.0 | +27.0 | +25.71% | 11,566,200 |
| 2025-12-02 | 103.0 | 117.0 | 103.0 | 105.0 | +1.0 | +0.96% | 814,000 |
| 2025-12-01 | 102.0 | 106.0 | 102.0 | 104.0 | 0.0 | 0.00% | 63,800 |
| 2025-11-28 | 102.0 | 107.0 | 102.0 | 104.0 | +1.0 | +0.97% | 59,600 |
| 2025-11-27 | 103.0 | 105.0 | 101.0 | 103.0 | +1.0 | +0.98% | 59,500 |
| 2025-11-26 | 103.0 | 105.0 | 101.0 | 102.0 | -1.0 | -0.97% | 47,500 |
| 2025-11-25 | 100.0 | 103.0 | 100.0 | 103.0 | +3.0 | +3.00% | 25,900 |
| 2025-11-21 | 100.0 | 101.0 | 99.0 | 100.0 | -1.0 | -0.99% | 80,300 |
| 2025-11-20 | 103.0 | 103.0 | 99.0 | 101.0 | -2.0 | -1.94% | 161,000 |
| 2025-11-19 | 103.0 | 104.0 | 102.0 | 103.0 | 0.0 | 0.00% | 28,900 |
| 2025-11-18 | 104.0 | 105.0 | 103.0 | 103.0 | -2.0 | -1.90% | 51,000 |
| 2025-11-17 | 105.0 | 106.0 | 104.0 | 105.0 | -2.0 | -1.87% | 43,700 |
| 2025-11-14 | 106.0 | 109.0 | 106.0 | 107.0 | 0.0 | 0.00% | 35,800 |
| 2025-11-13 | 107.0 | 108.0 | 106.0 | 107.0 | -1.0 | -0.93% | 16,700 |
| 2025-11-12 | 106.0 | 108.0 | 104.0 | 108.0 | +2.0 | +1.89% | 42,000 |
| 2025-11-11 | 106.0 | 106.0 | 105.0 | 106.0 | 0.0 | 0.00% | 27,700 |
| 2025-11-10 | 105.0 | 106.0 | 105.0 | 106.0 | +1.0 | +0.95% | 14,800 |
| 2025-11-07 | 103.0 | 105.0 | 103.0 | 105.0 | -2.0 | -1.87% | 87,200 |
| 2025-11-06 | 105.0 | 107.0 | 105.0 | 107.0 | +1.0 | +0.94% | 51,700 |
| 2025-11-05 | 108.0 | 108.0 | 103.0 | 106.0 | -1.0 | -0.93% | 104,600 |
| 2025-11-04 | 109.0 | 109.0 | 106.0 | 107.0 | -2.0 | -1.83% | 18,400 |
| 2025-10-31 | 109.0 | 109.0 | 107.0 | 109.0 | +2.0 | +1.87% | 8,400 |
| 2025-10-30 | 107.0 | 108.0 | 107.0 | 107.0 | 0.0 | 0.00% | 11,100 |
| 2025-10-29 | 110.0 | 111.0 | 107.0 | 107.0 | -4.0 | -3.60% | 30,100 |
| 2025-10-28 | 112.0 | 113.0 | 111.0 | 111.0 | -1.0 | -0.89% | 4,600 |
| 2025-10-27 | 110.0 | 113.0 | 110.0 | 112.0 | +1.0 | +0.90% | 22,300 |
| 2025-10-24 | 110.0 | 112.0 | 110.0 | 111.0 | -1.0 | -0.89% | 13,600 |
| 2025-10-23 | 111.0 | 112.0 | 111.0 | 112.0 | +1.0 | +0.90% | 5,100 |
| 2025-10-22 | 108.0 | 111.0 | 107.0 | 111.0 | +3.0 | +2.78% | 39,400 |
| 2025-10-21 | 110.0 | 110.0 | 108.0 | 108.0 | -1.0 | -0.92% | 33,500 |
| 2025-10-20 | 110.0 | 110.0 | 108.0 | 109.0 | +2.0 | +1.87% | 29,200 |
| 2025-10-17 | 106.0 | 109.0 | 106.0 | 107.0 | -1.0 | -0.93% | 35,900 |
| 2025-10-16 | 109.0 | 109.0 | 106.0 | 108.0 | -1.0 | -0.92% | 38,800 |
| 2025-10-15 | 105.0 | 109.0 | 105.0 | 109.0 | +3.0 | +2.83% | 59,600 |
| 2025-10-14 | 107.0 | 108.0 | 105.0 | 106.0 | -3.0 | -2.75% | 100,700 |
| 2025-10-10 | 111.0 | 113.0 | 109.0 | 109.0 | -3.0 | -2.68% | 92,200 |
| 2025-10-09 | 112.0 | 113.0 | 111.0 | 112.0 | -1.0 | -0.88% | 64,700 |
| 2025-10-08 | 114.0 | 116.0 | 113.0 | 113.0 | -2.0 | -1.74% | 45,600 |
| 2025-10-07 | 113.0 | 115.0 | 113.0 | 115.0 | +3.0 | +2.68% | 13,200 |
| 2025-10-06 | 113.0 | 114.0 | 112.0 | 112.0 | -1.0 | -0.88% | 31,600 |
| 2025-10-03 | 115.0 | 115.0 | 113.0 | 113.0 | -1.0 | -0.88% | 33,800 |
| 2025-10-02 | 115.0 | 115.0 | 113.0 | 114.0 | -1.0 | -0.87% | 105,800 |
| 2025-10-01 | 115.0 | 116.0 | 115.0 | 115.0 | 0.0 | 0.00% | 10,300 |
| 2025-09-30 | 116.0 | 117.0 | 115.0 | 115.0 | -1.0 | -0.86% | 70,000 |
| 2025-09-29 | 119.0 | 119.0 | 116.0 | 116.0 | -2.0 | -1.69% | 31,500 |
| 2025-09-26 | 119.0 | 119.0 | 117.0 | 118.0 | -1.0 | -0.84% | 27,900 |
| 2025-09-25 | 119.0 | 119.0 | 117.0 | 119.0 | +2.0 | +1.71% | 22,300 |
| 2025-09-24 | 120.0 | 120.0 | 117.0 | 117.0 | -3.0 | -2.50% | 54,900 |
| 2025-09-22 | 118.0 | 120.0 | 118.0 | 120.0 | +2.0 | +1.69% | 42,100 |
| 2025-09-19 | 120.0 | 120.0 | 118.0 | 118.0 | -1.0 | -0.84% | 47,300 |
| 2025-09-18 | 120.0 | 121.0 | 118.0 | 119.0 | -2.0 | -1.65% | 80,700 |
| 2025-09-17 | 122.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 22,300 |
| 2025-09-16 | 122.0 | 122.0 | 120.0 | 121.0 | +1.0 | +0.83% | 22,100 |
| 2025-09-12 | 123.0 | 123.0 | 120.0 | 120.0 | — | — | 125,000 |
直近120営業日分を表示