2,262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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 3,190.0 | 3,190.0 | 3,130.0 | 3,145.0 | 3,145.0 | 63,700 |
| 2017/06/28 | 3,230.0 | 3,240.0 | 3,170.0 | 3,175.0 | 3,175.0 | 59,600 |
| 2017/06/27 | 6,410.0 | 6,430.0 | 6,370.0 | 6,420.0 | 3,210.0 | 24,400 |
| 2017/06/26 | 6,290.0 | 6,350.0 | 6,290.0 | 6,330.0 | 3,165.0 | 16,900 |
| 2017/06/23 | 6,290.0 | 6,320.0 | 6,270.0 | 6,290.0 | 3,145.0 | 19,100 |
| 2017/06/22 | 6,300.0 | 6,320.0 | 6,270.0 | 6,290.0 | 3,145.0 | 38,500 |
| 2017/06/21 | 6,320.0 | 6,340.0 | 6,270.0 | 6,270.0 | 3,135.0 | 29,200 |
| 2017/06/20 | 6,320.0 | 6,380.0 | 6,280.0 | 6,350.0 | 3,175.0 | 45,500 |
| 2017/06/19 | 6,260.0 | 6,300.0 | 6,230.0 | 6,260.0 | 3,130.0 | 30,200 |
| 2017/06/16 | 6,280.0 | 6,300.0 | 6,200.0 | 6,260.0 | 3,130.0 | 73,100 |
| 2017/06/15 | 6,300.0 | 6,300.0 | 6,140.0 | 6,200.0 | 3,100.0 | 112,800 |
| 2017/06/14 | 6,410.0 | 6,440.0 | 6,360.0 | 6,360.0 | 3,180.0 | 46,400 |
| 2017/06/13 | 6,390.0 | 6,440.0 | 6,360.0 | 6,380.0 | 3,190.0 | 32,800 |
| 2017/06/12 | 6,440.0 | 6,490.0 | 6,420.0 | 6,430.0 | 3,215.0 | 38,000 |
| 2017/06/09 | 6,400.0 | 6,470.0 | 6,370.0 | 6,440.0 | 3,220.0 | 45,700 |
| 2017/06/08 | 6,580.0 | 6,610.0 | 6,420.0 | 6,420.0 | 3,210.0 | 35,500 |
| 2017/06/07 | 6,650.0 | 6,650.0 | 6,540.0 | 6,600.0 | 3,300.0 | 37,700 |
| 2017/06/06 | 6,620.0 | 6,690.0 | 6,570.0 | 6,630.0 | 3,315.0 | 39,300 |
| 2017/06/05 | 6,540.0 | 6,600.0 | 6,510.0 | 6,580.0 | 3,290.0 | 32,600 |
| 2017/06/02 | 6,550.0 | 6,580.0 | 6,530.0 | 6,560.0 | 3,280.0 | 46,800 |
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。
