日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パピレス(3641)の株価時系列情報

パピレス(3641)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 4,030 4,190 3,990 4,155 26,000
2012/12/27 4,100 4,135 4,005 4,085 30,600
2012/12/26 4,200 4,265 4,120 4,160 36,900
2012/12/25 4,420 4,535 4,250 4,380 43,400
2012/12/21 4,170 4,300 4,120 4,150 33,600
2012/12/20 4,310 4,480 4,155 4,225 77,400
2012/12/19 4,800 4,870 4,465 4,495 83,700
2012/12/18 4,910 5,030 4,760 4,770 29,600
2012/12/17 4,700 5,050 4,625 4,900 41,800
2012/12/14 4,730 4,910 4,600 4,800 37,000
2012/12/13 4,830 4,960 4,750 4,790 23,900
2012/12/12 4,900 5,030 4,710 4,785 42,800
2012/12/11 5,110 5,120 4,950 4,950 48,000
2012/12/10 4,730 5,090 4,700 5,030 94,200
2012/12/07 4,695 4,695 4,390 4,550 50,500
2012/12/06 4,770 4,800 4,650 4,650 56,800
2012/12/05 4,870 4,880 4,485 4,560 130,300
2012/12/04 5,120 5,290 4,990 5,020 49,100
2012/12/03 5,240 5,250 4,955 5,120 84,500
2012/11/30 5,530 5,600 5,400 5,400 57,100
2012/11/29 5,400 5,720 5,360 5,580 130,800
2012/11/28 5,050 5,450 5,050 5,380 84,100
2012/11/27 5,240 5,240 4,855 5,050 90,700
2012/11/26 5,320 5,460 5,120 5,200 72,600
2012/11/22 5,060 5,250 4,830 5,240 107,500
2012/11/21 5,450 5,500 4,770 4,995 203,200
2012/11/20 4,500 5,150 4,380 5,150 185,400
2012/11/19 4,195 4,550 4,120 4,445 80,100
2012/11/16 4,340 4,475 4,175 4,225 105,000
2012/11/15 4,180 4,735 4,090 4,620 141,800
2012/11/14 4,030 4,420 3,970 4,140 166,200
2012/11/13 4,380 4,380 4,155 4,170 78,000
2012/11/12 4,600 4,775 4,355 4,475 63,500
2012/11/09 4,810 4,895 4,535 4,845 82,300
2012/11/08 5,280 5,540 4,900 4,905 89,900
2012/11/07 5,010 5,490 4,955 5,380 82,500
2012/11/06 4,920 5,250 4,855 5,010 88,700
2012/11/05 5,540 5,540 4,895 5,020 126,800
2012/11/02 5,630 6,120 5,530 5,810 227,600
2012/11/01 5,460 5,930 5,280 5,800 358,100
2012/10/31 4,550 5,130 4,435 5,130 293,600
2012/10/30 4,555 4,800 4,230 4,430 225,000
2012/10/29 3,750 4,135 3,515 4,135 229,000
2012/10/26 3,395 3,750 3,325 3,435 174,000
2012/10/25 2,802 3,100 2,792 3,050 43,600
2012/10/24 2,706 2,849 2,705 2,783 12,900
2012/10/23 2,910 2,930 2,765 2,795 12,700
2012/10/22 2,849 2,970 2,780 2,875 35,000
2012/10/19 2,623 3,030 2,600 2,849 79,100
2012/10/18 2,577 2,588 2,500 2,550 11,900
2012/10/17 2,614 2,620 2,477 2,477 20,000
2012/10/16 2,700 2,780 2,640 2,650 13,300
2012/10/15 2,482 2,780 2,482 2,701 26,600
2012/10/12 2,525 2,549 2,450 2,532 14,400
2012/10/11 2,350 2,720 2,304 2,675 25,300
2012/10/10 2,444 2,460 2,300 2,360 18,600
2012/10/09 2,350 2,460 2,334 2,440 19,100
2012/10/05 2,193 2,350 2,193 2,320 14,900
2012/10/04 2,182 2,250 2,135 2,193 18,300
2012/10/03 2,100 2,190 2,100 2,150 6,300
2012/10/02 2,077 2,110 2,053 2,100 2,800
2012/10/01 2,075 2,110 2,051 2,080 7,400
2012/09/28 1,967 2,025 1,967 1,995 2,600
2012/09/27 2,000 2,000 1,962 1,977 3,000
2012/09/26 2,050 2,050 2,015 2,038 3,700
2012/09/25 2,100 2,110 2,046 2,087 4,100
2012/09/24 1,970 2,088 1,960 2,088 6,200
2012/09/21 2,049 2,049 1,950 1,950 6,000
2012/09/20 1,910 1,925 1,890 1,890 2,600
2012/09/19 1,914 1,929 1,893 1,929 900
2012/09/18 1,900 1,925 1,886 1,890 1,700
2012/09/14 1,914 1,924 1,890 1,924 1,300
2012/09/13 1,909 1,914 1,852 1,914 5,200
2012/09/12 1,949 1,949 1,915 1,922 1,200
2012/09/11 1,960 1,960 1,910 1,910 900
2012/09/10 1,951 1,990 1,940 1,955 3,100
2012/09/07 2,019 2,019 1,950 1,990 5,600
2012/09/06 1,963 2,000 1,925 1,980 8,800
2012/09/05 1,927 1,976 1,915 1,965 9,900
2012/09/04 1,917 1,925 1,885 1,902 2,900
2012/09/03 1,868 1,929 1,860 1,886 2,900
2012/08/31 1,860 1,860 1,825 1,854 3,000
2012/08/30 1,943 1,944 1,890 1,895 2,900
2012/08/29 1,858 1,948 1,858 1,931 3,800
2012/08/28 1,896 1,896 1,824 1,832 1,300
2012/08/27 1,892 1,899 1,870 1,899 1,900
2012/08/24 1,850 1,874 1,838 1,874 1,000
2012/08/23 1,847 1,865 1,825 1,865 1,500
2012/08/22 1,845 1,845 1,825 1,840 1,100
2012/08/21 1,850 1,850 1,820 1,830 1,100
2012/08/20 1,820 1,836 1,816 1,820 2,600
2012/08/17 1,770 1,796 1,770 1,796 800
2012/08/16 1,788 1,788 1,723 1,746 2,400
2012/08/15 1,757 1,776 1,740 1,776 1,900
2012/08/14 1,800 1,800 1,745 1,755 3,100
2012/08/13 1,813 1,813 1,780 1,782 2,500
2012/08/10 1,820 1,820 1,791 1,791 1,200
2012/08/09 1,760 1,780 1,760 1,780 200
2012/08/08 1,765 1,780 1,735 1,769 1,200
2012/08/07 1,706 1,746 1,706 1,746 1,800
2012/08/06 1,788 1,788 1,701 1,730 4,200
2012/08/03 1,825 1,830 1,711 1,750 2,500
2012/08/02 1,770 1,925 1,770 1,830 8,200
2012/08/01 1,767 1,767 1,765 1,765 300
2012/07/31 1,765 1,765 1,765 1,765 300
2012/07/30 1,800 1,800 1,765 1,765 5,500
2012/07/27 1,768 1,800 1,768 1,800 1,400
2012/07/26 1,745 1,745 1,730 1,730 900
2012/07/25 1,731 1,731 1,705 1,705 1,500
2012/07/24 1,760 1,770 1,733 1,770 1,300
2012/07/23 1,802 1,802 1,775 1,775 1,500
2012/07/20 1,851 1,851 1,801 1,839 3,700
2012/07/19 1,915 1,915 1,889 1,889 300
2012/07/18 1,878 1,922 1,840 1,922 2,500
2012/07/17 1,923 1,939 1,901 1,901 2,400
2012/07/13 1,972 1,972 1,942 1,950 3,000
2012/07/12 2,064 2,064 2,002 2,002 600
2012/07/11 2,000 2,030 1,980 2,020 2,400
2012/07/10 2,046 2,046 1,990 2,000 2,000
2012/07/09 2,090 2,131 2,090 2,090 600
2012/07/06 2,150 2,150 2,010 2,100 5,700
2012/07/05 2,120 2,200 2,120 2,150 8,800
2012/07/04 2,098 2,104 1,940 2,095 5,400
2012/07/03 2,030 2,225 2,030 2,060 12,000
2012/07/02 1,952 2,079 1,950 2,030 3,300
2012/06/29 1,910 1,955 1,883 1,950 3,000
2012/06/28 1,884 1,898 1,871 1,883 1,600
2012/06/27 1,860 1,940 1,860 1,890 1,300
2012/06/26 1,887 1,887 1,858 1,879 1,500
2012/06/25 1,900 1,920 1,891 1,910 1,500
2012/06/22 1,828 1,869 1,828 1,869 2,000
2012/06/21 1,825 1,850 1,821 1,830 700
2012/06/20 1,837 1,873 1,830 1,873 1,000
2012/06/19 1,918 1,918 1,830 1,900 1,300
2012/06/18 1,830 1,920 1,800 1,920 4,100
2012/06/15 1,810 1,825 1,770 1,825 900
2012/06/14 1,800 1,810 1,800 1,810 300
2012/06/13 1,810 1,810 1,810 1,810 100
2012/06/12 1,738 1,800 1,738 1,800 200
2012/06/11 1,817 1,817 1,817 1,817 100
2012/06/08 1,780 1,780 1,780 1,780 100
2012/06/07 1,730 1,820 1,730 1,820 2,900
2012/06/06 1,728 1,730 1,711 1,728 1,100
2012/06/05 1,649 1,711 1,640 1,711 1,200
2012/06/04 1,651 1,660 1,625 1,660 1,500
2012/06/01 1,732 1,732 1,700 1,700 3,000
2012/05/31 1,771 1,771 1,720 1,720 800
2012/05/30 1,771 1,820 1,771 1,820 500
2012/05/29 1,762 1,762 1,762 1,762 100
2012/05/28 1,789 1,789 1,762 1,762 800
2012/05/25 1,922 1,922 1,821 1,829 1,200
2012/05/24 1,865 1,879 1,851 1,879 2,100
2012/05/23 1,930 1,930 1,922 1,922 800
2012/05/22 1,900 1,950 1,890 1,930 3,400
2012/05/21 1,775 1,889 1,750 1,839 2,100
2012/05/18 1,750 1,778 1,670 1,760 3,300
2012/05/17 1,765 1,845 1,765 1,830 1,100
2012/05/16 1,761 1,880 1,761 1,781 4,000
2012/05/15 1,700 1,756 1,690 1,750 5,900
2012/05/14 1,715 1,830 1,700 1,726 9,900
2012/05/11 1,869 1,872 1,723 1,723 5,900
2012/05/10 1,896 1,898 1,886 1,895 1,300
2012/05/09 1,938 1,965 1,910 1,910 2,500
2012/05/08 1,980 2,059 1,925 1,930 3,200
2012/05/07 1,962 1,962 1,877 1,900 3,700
2012/05/02 2,009 2,009 1,990 1,990 700
2012/05/01 1,995 2,008 1,953 1,969 1,700
2012/04/27 1,990 1,995 1,979 1,995 3,900
2012/04/26 1,950 1,995 1,950 1,995 600
2012/04/25 1,947 1,952 1,938 1,940 1,800
2012/04/24 1,971 1,979 1,924 1,932 3,200
2012/04/23 2,030 2,030 2,000 2,000 1,000
2012/04/20 2,020 2,044 2,010 2,041 800
2012/04/19 1,980 2,060 1,980 2,020 3,000
2012/04/18 2,039 2,040 2,001 2,030 1,600
2012/04/17 1,937 2,010 1,931 1,975 3,600
2012/04/16 1,970 1,980 1,930 1,930 1,300
2012/04/13 1,968 1,990 1,950 1,976 1,800
2012/04/12 2,001 2,020 1,930 1,930 5,500
2012/04/11 2,000 2,015 1,951 2,000 5,400
2012/04/10 2,025 2,037 2,021 2,021 2,700
2012/04/09 2,100 2,100 2,040 2,069 1,300
2012/04/06 2,100 2,100 2,070 2,100 1,200
2012/04/05 2,100 2,139 2,051 2,100 3,400
2012/04/04 2,145 2,195 2,136 2,136 3,100
2012/04/03 2,215 2,230 2,140 2,140 4,600
2012/04/02 2,350 2,350 2,215 2,215 3,700
2012/03/30 2,210 2,300 2,135 2,300 10,600
2012/03/29 2,130 2,450 2,130 2,310 26,900
2012/03/28 2,065 2,140 2,065 2,080 1,100
2012/03/27 2,072 2,080 2,032 2,080 1,700
2012/03/26 2,239 2,239 2,050 2,072 10,100
2012/03/23 2,251 2,300 2,200 2,220 7,800
2012/03/22 2,230 2,258 2,230 2,258 2,200
2012/03/21 2,200 2,230 2,181 2,230 10,300
2012/03/19 2,350 2,361 2,169 2,230 25,800
2012/03/16 2,300 2,310 2,127 2,300 81,700
2012/03/15 1,950 1,960 1,910 1,910 1,600
2012/03/14 1,958 1,958 1,905 1,955 3,700
2012/03/13 1,911 1,970 1,900 1,925 1,500
2012/03/12 1,900 1,999 1,900 1,940 4,200
2012/03/09 1,900 1,902 1,832 1,895 5,000
2012/03/08 1,920 1,930 1,920 1,920 2,600
2012/03/07 1,880 1,960 1,861 1,920 6,100
2012/03/06 2,000 2,000 1,884 2,000 9,100
2012/03/05 1,850 2,029 1,810 2,000 19,800
2012/03/02 1,687 1,850 1,670 1,800 13,400
2012/03/01 1,661 1,687 1,660 1,687 2,700
2012/02/29 1,670 1,670 1,653 1,653 1,600
2012/02/28 1,685 1,685 1,646 1,653 2,700
2012/02/27 1,666 1,692 1,665 1,686 3,600
2012/02/24 1,654 1,665 1,654 1,665 2,100
2012/02/23 1,667 1,668 1,640 1,668 4,600
2012/02/22 1,652 1,655 1,631 1,655 2,600
2012/02/21 1,661 1,661 1,650 1,651 1,600
2012/02/20 1,675 1,675 1,663 1,665 2,000
2012/02/17 1,662 1,698 1,661 1,698 2,300
2012/02/16 1,661 1,661 1,660 1,661 1,100
2012/02/15 1,680 1,686 1,651 1,661 3,000
2012/02/14 1,620 1,665 1,596 1,650 4,900
2012/02/13 1,650 1,650 1,620 1,620 800
2012/02/10 1,698 1,698 1,613 1,613 4,000
2012/02/09 1,690 1,700 1,650 1,650 3,600
2012/02/08 1,620 1,680 1,620 1,650 1,600
2012/02/07 1,620 1,625 1,620 1,620 1,800
2012/02/06 1,620 1,620 1,591 1,602 900
2012/02/03 1,586 1,586 1,572 1,583 1,200
2012/02/02 1,585 1,600 1,585 1,600 400
2012/02/01 1,587 1,630 1,570 1,600 3,300
2012/01/31 1,600 1,634 1,540 1,634 6,800
2012/01/30 1,635 1,635 1,616 1,634 1,600
2012/01/27 1,582 1,633 1,580 1,633 2,200
2012/01/26 1,655 1,655 1,600 1,600 6,000
2012/01/25 1,644 1,660 1,620 1,660 2,100
2012/01/24 1,675 1,675 1,610 1,644 3,100
2012/01/23 1,610 1,696 1,570 1,696 4,600
2012/01/20 1,620 1,620 1,600 1,600 2,500
2012/01/19 1,650 1,650 1,605 1,610 1,300
2012/01/18 1,650 1,650 1,650 1,650 100
2012/01/17 1,700 1,700 1,650 1,650 900
2012/01/16 1,640 1,660 1,640 1,655 900
2012/01/13 1,657 1,661 1,657 1,657 1,100
2012/01/12 1,680 1,690 1,633 1,642 1,700
2012/01/11 1,768 1,768 1,710 1,720 2,000
2012/01/10 1,784 1,784 1,701 1,778 5,400
2012/01/06 1,799 1,799 1,750 1,785 1,800
2012/01/05 1,780 1,799 1,765 1,799 1,100
2012/01/04 1,781 1,781 1,759 1,764 1,200

このページの先頭へ