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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 2017/06/01 | 6,370.0 | 6,510.0 | 6,370.0 | 6,510.0 | 3,255.0 | 38,300 |
| 2017/05/31 | 6,350.0 | 6,470.0 | 6,340.0 | 6,390.0 | 3,195.0 | 85,700 |
| 2017/05/30 | 6,480.0 | 6,490.0 | 6,350.0 | 6,360.0 | 3,180.0 | 63,600 |
| 2017/05/29 | 6,530.0 | 6,540.0 | 6,480.0 | 6,500.0 | 3,250.0 | 18,100 |
| 2017/05/26 | 6,570.0 | 6,580.0 | 6,480.0 | 6,480.0 | 3,240.0 | 42,600 |
| 2017/05/25 | 6,490.0 | 6,650.0 | 6,490.0 | 6,620.0 | 3,310.0 | 54,300 |
| 2017/05/24 | 6,600.0 | 6,620.0 | 6,460.0 | 6,500.0 | 3,250.0 | 39,300 |
| 2017/05/23 | 6,560.0 | 6,640.0 | 6,520.0 | 6,540.0 | 3,270.0 | 53,600 |
| 2017/05/22 | 6,670.0 | 6,670.0 | 6,560.0 | 6,560.0 | 3,280.0 | 28,600 |
| 2017/05/19 | 6,730.0 | 6,730.0 | 6,620.0 | 6,650.0 | 3,325.0 | 42,700 |
| 2017/05/18 | 6,570.0 | 6,700.0 | 6,570.0 | 6,700.0 | 3,350.0 | 40,000 |
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。
