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
2016/12/30 4,200 4,505 4,200 4,505 31,900
2016/12/29 4,215 4,505 4,155 4,320 45,700
2016/12/28 4,450 4,460 4,195 4,265 39,200
2016/12/27 4,205 4,540 4,125 4,285 97,400
2016/12/26 3,885 4,170 3,840 4,065 35,700
2016/12/22 3,870 3,920 3,835 3,855 15,500
2016/12/21 3,945 3,985 3,860 3,925 29,700
2016/12/20 3,810 3,925 3,745 3,925 24,700
2016/12/19 3,950 3,950 3,750 3,800 18,600
2016/12/16 3,810 3,950 3,810 3,880 15,300
2016/12/15 3,775 3,785 3,700 3,745 13,600
2016/12/14 3,995 4,005 3,755 3,775 26,000
2016/12/13 3,735 3,935 3,680 3,930 29,200
2016/12/12 3,810 3,845 3,665 3,700 24,400
2016/12/09 3,705 3,795 3,600 3,775 33,900
2016/12/08 3,865 3,865 3,705 3,770 34,000
2016/12/07 3,910 3,940 3,845 3,865 19,300
2016/12/06 4,000 4,050 3,905 3,905 12,900
2016/12/05 3,810 4,020 3,690 3,980 34,800
2016/12/02 3,865 4,020 3,855 3,880 28,500
2016/12/01 4,130 4,135 3,780 3,900 65,900
2016/11/30 4,215 4,245 4,100 4,130 27,700
2016/11/29 4,190 4,250 4,140 4,215 28,200
2016/11/28 4,045 4,290 3,960 4,260 51,500
2016/11/25 3,995 4,105 3,765 3,940 46,100
2016/11/24 4,110 4,160 3,950 3,995 48,300
2016/11/22 4,370 4,390 4,100 4,165 73,500
2016/11/21 4,500 4,685 4,385 4,405 66,600
2016/11/18 4,435 4,470 4,330 4,350 25,800
2016/11/17 4,385 4,565 4,300 4,385 59,300
2016/11/16 4,235 4,480 4,205 4,455 52,900
2016/11/15 4,060 4,480 3,950 4,285 76,800
2016/11/14 4,380 4,400 4,035 4,090 96,400
2016/11/11 3,830 4,335 3,745 4,295 143,500
2016/11/10 3,600 3,800 3,600 3,685 53,100
2016/11/09 3,570 3,590 3,210 3,400 105,100
2016/11/08 3,700 3,740 3,375 3,590 73,000
2016/11/07 3,685 3,840 3,620 3,700 72,400
2016/11/04 3,550 3,665 3,415 3,585 110,400
2016/11/02 3,320 3,680 3,305 3,595 247,300
2016/11/01 3,295 3,295 3,295 3,295 17,900
2016/10/31 2,914 2,914 2,780 2,791 18,100
2016/10/28 2,929 2,940 2,885 2,915 11,700
2016/10/27 2,903 2,960 2,820 2,885 14,900
2016/10/26 2,919 2,995 2,919 2,937 25,100
2016/10/25 2,850 2,907 2,816 2,905 14,000
2016/10/24 2,930 2,976 2,835 2,851 28,000
2016/10/21 2,940 3,015 2,866 2,921 32,600
2016/10/20 2,821 2,988 2,742 2,957 48,900
2016/10/19 2,900 2,901 2,715 2,850 51,300
2016/10/18 3,000 3,000 2,851 2,930 64,200
2016/10/17 2,867 3,055 2,781 2,970 122,700
2016/10/14 2,558 2,810 2,551 2,740 98,600
2016/10/13 2,601 2,638 2,538 2,605 67,400
2016/10/12 2,575 2,618 2,467 2,587 81,600
2016/10/11 2,440 2,588 2,404 2,555 97,900
2016/10/07 2,403 2,432 2,355 2,366 19,700
2016/10/06 2,363 2,434 2,316 2,400 52,600
2016/10/05 2,250 2,308 2,231 2,301 33,400
2016/10/04 2,179 2,220 2,167 2,220 11,700
2016/10/03 2,170 2,187 2,164 2,179 20,800
2016/09/30 2,100 2,145 2,063 2,136 14,000
2016/09/29 2,137 2,140 2,119 2,121 8,400
2016/09/28 2,175 2,196 2,130 2,137 17,000
2016/09/27 2,170 2,199 2,130 2,196 12,900
2016/09/26 2,152 2,189 2,141 2,172 22,300
2016/09/23 2,054 2,134 2,036 2,115 17,900
2016/09/21 2,002 2,040 1,997 2,034 13,700
2016/09/20 2,015 2,020 1,994 2,003 15,600
2016/09/16 1,933 1,978 1,928 1,978 9,000
2016/09/15 1,936 1,945 1,926 1,932 6,000
2016/09/14 1,973 1,973 1,933 1,943 9,600
2016/09/13 2,000 2,000 1,957 1,962 6,500
2016/09/12 2,013 2,014 1,951 1,968 17,800
2016/09/09 2,011 2,027 2,006 2,015 6,000
2016/09/08 2,044 2,044 2,021 2,036 3,900
2016/09/07 2,003 2,025 1,995 2,023 12,400
2016/09/06 1,987 2,006 1,986 1,986 11,100
2016/09/05 2,000 2,029 1,985 1,987 4,200
2016/09/02 2,009 2,028 1,985 1,999 7,100
2016/09/01 2,000 2,021 1,984 2,009 8,300
2016/08/31 2,020 2,020 2,000 2,011 2,900
2016/08/30 2,002 2,035 1,976 2,005 9,600
2016/08/29 2,035 2,035 2,010 2,016 6,200
2016/08/26 2,004 2,070 1,989 2,056 11,700
2016/08/25 1,969 2,006 1,922 1,975 7,500
2016/08/24 1,968 1,977 1,941 1,961 5,400
2016/08/23 1,950 1,973 1,923 1,968 8,800
2016/08/22 1,966 1,966 1,900 1,911 17,500
2016/08/19 2,024 2,024 1,963 1,969 17,700
2016/08/18 2,065 2,070 2,020 2,027 8,100
2016/08/17 2,031 2,099 2,014 2,068 22,300
2016/08/16 2,125 2,168 2,061 2,065 21,500
2016/08/15 2,188 2,280 2,112 2,125 40,800
2016/08/12 2,030 2,199 2,030 2,182 62,800
2016/08/10 2,006 2,027 1,976 1,994 24,000
2016/08/09 1,885 1,978 1,866 1,966 19,100
2016/08/08 1,921 1,921 1,860 1,865 19,700
2016/08/05 1,841 1,861 1,835 1,835 11,500
2016/08/04 1,895 1,895 1,830 1,867 20,300
2016/08/03 1,931 1,969 1,898 1,906 18,400
2016/08/02 2,000 2,000 1,946 1,946 11,800
2016/08/01 1,965 2,004 1,924 1,963 13,900
2016/07/29 1,900 1,965 1,875 1,965 14,600
2016/07/28 1,963 1,963 1,907 1,913 17,900
2016/07/27 2,037 2,044 1,936 1,963 36,200
2016/07/26 2,070 2,092 1,997 2,037 23,400
2016/07/25 2,096 2,117 2,052 2,080 10,500
2016/07/22 2,168 2,168 2,085 2,108 8,200
2016/07/21 2,174 2,174 2,114 2,143 7,700
2016/07/20 2,138 2,154 2,100 2,144 6,600
2016/07/19 2,020 2,140 2,016 2,138 23,800
2016/07/15 2,210 2,210 2,006 2,056 38,000
2016/07/14 2,147 2,228 2,131 2,220 15,800
2016/07/13 2,145 2,147 2,109 2,135 20,500
2016/07/12 2,120 2,124 2,081 2,105 9,300
2016/07/11 2,138 2,155 2,070 2,090 24,800
2016/07/08 2,128 2,128 2,035 2,088 13,400
2016/07/07 2,210 2,237 2,100 2,127 22,200
2016/07/06 2,187 2,238 2,160 2,238 14,700
2016/07/05 2,341 2,341 2,239 2,242 15,500
2016/07/04 2,330 2,338 2,300 2,316 12,700
2016/07/01 2,245 2,300 2,230 2,300 14,800
2016/06/30 2,240 2,248 2,203 2,237 26,300
2016/06/29 2,121 2,180 2,115 2,160 21,100
2016/06/28 2,130 2,187 2,040 2,118 42,400
2016/06/27 2,075 2,255 2,070 2,230 34,600
2016/06/24 2,448 2,449 1,995 2,099 54,100
2016/06/23 2,198 2,340 2,181 2,333 23,600
2016/06/22 2,350 2,350 2,239 2,239 9,800
2016/06/21 2,322 2,390 2,301 2,339 20,000
2016/06/20 2,190 2,369 2,190 2,312 22,300
2016/06/17 2,210 2,279 2,181 2,190 26,400
2016/06/16 2,162 2,245 2,110 2,169 36,200
2016/06/15 2,100 2,250 2,100 2,210 36,200
2016/06/14 2,320 2,320 2,100 2,139 90,900
2016/06/13 2,400 2,450 2,317 2,380 30,500
2016/06/10 2,440 2,457 2,372 2,435 34,500
2016/06/09 2,498 2,520 2,380 2,440 68,700
2016/06/08 2,385 2,499 2,323 2,470 88,600
2016/06/07 2,330 2,370 2,260 2,370 46,200
2016/06/06 2,300 2,400 2,223 2,298 93,800
2016/06/03 2,057 2,280 2,040 2,280 75,900
2016/06/02 2,080 2,138 2,015 2,107 44,800
2016/06/01 2,140 2,200 2,070 2,155 119,300
2016/05/31 1,890 2,088 1,840 2,050 73,400
2016/05/30 1,850 1,890 1,832 1,869 22,800
2016/05/27 1,850 1,854 1,803 1,815 13,100
2016/05/26 1,840 1,860 1,825 1,850 24,800
2016/05/25 1,814 1,830 1,800 1,830 6,300
2016/05/24 1,848 1,848 1,784 1,796 9,100
2016/05/23 1,849 1,866 1,823 1,825 19,600
2016/05/20 1,814 1,836 1,798 1,836 17,300
2016/05/19 1,798 1,806 1,775 1,792 9,800
2016/05/18 1,839 1,839 1,760 1,787 16,500
2016/05/17 1,763 1,842 1,763 1,810 14,800
2016/05/16 1,821 1,836 1,750 1,763 61,100
2016/05/13 1,894 1,894 1,772 1,881 31,700
2016/05/12 1,895 1,898 1,852 1,890 7,900
2016/05/11 1,853 1,898 1,836 1,889 18,600
2016/05/10 1,915 1,915 1,834 1,862 25,400
2016/05/09 1,870 1,908 1,832 1,899 65,300
2016/05/06 1,710 1,848 1,710 1,830 28,500
2016/05/02 1,662 1,770 1,662 1,710 30,300
2016/04/28 1,742 1,742 1,690 1,706 11,500
2016/04/27 1,697 1,727 1,697 1,712 4,900
2016/04/26 1,721 1,724 1,658 1,681 14,700
2016/04/25 1,743 1,772 1,724 1,740 11,600
2016/04/22 1,725 1,741 1,715 1,728 7,900
2016/04/21 1,764 1,764 1,725 1,738 12,700
2016/04/20 1,754 1,778 1,693 1,724 25,100
2016/04/19 1,721 1,770 1,720 1,770 17,300
2016/04/18 1,675 1,738 1,657 1,721 32,300
2016/04/15 1,667 1,717 1,664 1,690 13,200
2016/04/14 1,657 1,700 1,635 1,680 18,000
2016/04/13 1,660 1,660 1,606 1,643 23,500
2016/04/12 1,660 1,685 1,650 1,653 17,200
2016/04/11 1,650 1,675 1,631 1,659 10,800
2016/04/08 1,628 1,654 1,620 1,643 10,400
2016/04/07 1,645 1,689 1,645 1,660 6,200
2016/04/06 1,620 1,667 1,601 1,645 6,900
2016/04/05 1,715 1,754 1,620 1,632 21,200
2016/04/04 1,713 1,748 1,700 1,733 8,300
2016/04/01 1,849 1,850 1,711 1,715 27,400
2016/03/31 1,844 1,844 1,778 1,809 22,700
2016/03/30 1,899 1,899 1,795 1,819 28,700
2016/03/29 1,770 1,889 1,755 1,888 39,900
2016/03/29 1 -> 2.00 分割
2016/03/28 3,620 3,620 3,505 3,505 20,200
2016/03/25 3,605 3,675 3,570 3,600 11,700
2016/03/24 3,570 3,635 3,550 3,610 19,500
2016/03/23 3,705 3,705 3,540 3,635 14,700
2016/03/22 3,770 3,835 3,625 3,685 19,600
2016/03/18 3,650 3,745 3,620 3,700 9,700
2016/03/17 3,900 3,900 3,600 3,700 29,600
2016/03/16 3,970 3,995 3,755 3,800 78,900
2016/03/15 3,790 3,805 3,690 3,690 9,100
2016/03/14 3,810 3,820 3,710 3,775 14,200
2016/03/11 3,625 3,780 3,625 3,725 10,200
2016/03/10 3,600 3,675 3,550 3,665 15,200
2016/03/09 3,520 3,600 3,515 3,560 5,000
2016/03/08 3,610 3,725 3,520 3,565 18,500
2016/03/07 3,410 3,635 3,410 3,565 22,700
2016/03/04 3,325 3,475 3,315 3,405 23,700
2016/03/03 3,275 3,325 3,270 3,280 1,200
2016/03/02 3,280 3,300 3,275 3,275 4,900
2016/03/01 3,260 3,295 3,225 3,270 2,100
2016/02/29 3,340 3,340 3,295 3,300 2,900
2016/02/26 3,280 3,320 3,280 3,305 3,900
2016/02/25 3,295 3,325 3,225 3,280 3,700
2016/02/24 3,380 3,380 3,285 3,305 6,700
2016/02/23 3,345 3,365 3,300 3,330 7,500
2016/02/22 3,290 3,390 3,255 3,320 8,600
2016/02/19 3,280 3,300 3,250 3,250 800
2016/02/18 3,190 3,350 3,190 3,350 8,800
2016/02/17 3,220 3,300 3,125 3,170 4,900
2016/02/16 3,190 3,360 3,105 3,290 15,300
2016/02/15 3,180 3,250 3,120 3,160 9,900
2016/02/12 3,100 3,150 2,970 3,000 22,000
2016/02/10 2,880 2,938 2,770 2,873 17,100
2016/02/09 2,929 2,929 2,798 2,888 8,900
2016/02/08 2,900 2,990 2,900 2,990 1,600
2016/02/05 3,080 3,080 2,874 2,940 12,100
2016/02/04 3,200 3,200 2,999 3,090 6,700
2016/02/03 3,280 3,280 3,140 3,175 1,800
2016/02/02 3,200 3,280 3,150 3,280 4,100
2016/02/01 3,155 3,235 3,155 3,200 4,700
2016/01/29 3,015 3,180 3,015 3,130 5,600
2016/01/28 2,982 3,060 2,956 3,030 2,000
2016/01/27 2,951 3,015 2,942 2,982 4,900
2016/01/26 2,900 3,000 2,900 2,918 4,600
2016/01/25 2,900 2,945 2,851 2,945 2,000
2016/01/22 2,980 2,980 2,800 2,899 1,800
2016/01/21 2,850 2,950 2,776 2,780 7,100
2016/01/20 3,030 3,030 2,849 2,890 3,600
2016/01/19 3,005 3,070 3,000 3,030 6,500
2016/01/18 2,950 3,160 2,900 3,100 24,200
2016/01/15 2,913 2,950 2,913 2,933 9,500
2016/01/14 2,900 2,901 2,760 2,850 15,100
2016/01/13 2,877 2,959 2,877 2,941 6,400
2016/01/12 3,000 3,000 2,875 2,876 15,500
2016/01/08 2,999 3,040 2,959 3,000 10,900
2016/01/07 3,200 3,210 2,976 3,065 25,900
2016/01/06 3,305 3,305 3,210 3,220 3,300
2016/01/05 3,260 3,280 3,210 3,235 4,900
2016/01/04 3,400 3,400 3,295 3,300 5,900

このページの先頭へ