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
2020/12/30 2,271 2,297 2,242 2,284 24,300
2020/12/29 2,247 2,285 2,240 2,271 23,900
2020/12/28 2,275 2,284 2,222 2,231 50,700
2020/12/25 2,314 2,314 2,275 2,275 23,500
2020/12/24 2,296 2,311 2,274 2,278 24,600
2020/12/23 2,284 2,331 2,284 2,299 28,200
2020/12/22 2,371 2,371 2,242 2,256 91,100
2020/12/21 2,365 2,385 2,304 2,361 52,000
2020/12/18 2,330 2,373 2,328 2,358 41,900
2020/12/17 2,330 2,400 2,330 2,389 25,600
2020/12/16 2,464 2,464 2,332 2,354 31,100
2020/12/15 2,415 2,510 2,370 2,387 58,800
2020/12/14 2,338 2,418 2,338 2,393 56,600
2020/12/11 2,288 2,332 2,285 2,327 42,200
2020/12/10 2,242 2,316 2,230 2,309 50,100
2020/12/09 2,298 2,298 2,239 2,245 29,000
2020/12/08 2,241 2,306 2,225 2,306 24,500
2020/12/07 2,313 2,313 2,246 2,257 76,300
2020/12/04 2,349 2,349 2,279 2,306 44,800
2020/12/03 2,399 2,399 2,321 2,328 39,700
2020/12/02 2,418 2,442 2,370 2,376 34,200
2020/12/01 2,412 2,413 2,373 2,392 25,200
2020/11/30 2,391 2,411 2,390 2,391 37,500
2020/11/27 2,297 2,377 2,297 2,357 38,100
2020/11/26 2,302 2,327 2,290 2,315 48,700
2020/11/25 2,360 2,363 2,305 2,321 53,700
2020/11/24 2,401 2,401 2,332 2,363 89,800
2020/11/20 2,360 2,384 2,326 2,368 35,500
2020/11/19 2,351 2,368 2,325 2,364 45,900
2020/11/18 2,352 2,398 2,317 2,339 50,300
2020/11/17 2,387 2,387 2,283 2,302 108,500
2020/11/16 2,450 2,455 2,347 2,374 132,200
2020/11/13 2,506 2,517 2,397 2,437 139,700
2020/11/12 2,500 2,568 2,484 2,516 79,900
2020/11/11 2,604 2,606 2,418 2,469 266,100
2020/11/10 2,745 2,745 2,589 2,603 124,700
2020/11/09 2,746 2,768 2,720 2,760 49,000
2020/11/06 2,707 2,732 2,685 2,701 32,200
2020/11/05 2,661 2,740 2,660 2,719 45,000
2020/11/04 2,642 2,708 2,619 2,680 42,000
2020/11/02 2,700 2,700 2,556 2,563 80,700
2020/10/30 2,791 2,830 2,633 2,656 96,300
2020/10/29 2,711 2,767 2,687 2,767 39,800
2020/10/28 2,731 2,794 2,695 2,786 47,200
2020/10/27 2,660 2,731 2,602 2,711 63,200
2020/10/26 2,856 2,884 2,683 2,683 105,600
2020/10/23 2,951 2,951 2,733 2,821 98,300
2020/10/22 2,980 3,055 2,892 2,901 80,900
2020/10/21 2,844 3,060 2,833 3,005 159,200
2020/10/20 2,780 2,833 2,780 2,833 21,700
2020/10/19 2,878 2,878 2,762 2,772 35,400
2020/10/16 2,908 2,928 2,750 2,802 80,200
2020/10/15 2,886 2,973 2,861 2,935 87,800
2020/10/14 2,840 2,862 2,816 2,860 52,900
2020/10/13 2,771 2,819 2,761 2,798 32,300
2020/10/12 2,804 2,840 2,752 2,767 76,300
2020/10/09 2,750 2,843 2,748 2,843 51,100
2020/10/08 2,763 2,783 2,730 2,755 28,400
2020/10/07 2,797 2,816 2,740 2,769 45,700
2020/10/06 2,855 2,863 2,785 2,797 26,000
2020/10/05 2,830 2,850 2,791 2,850 30,400
2020/10/02 2,850 2,873 2,783 2,810 40,700
2020/09/30 2,919 2,940 2,863 2,863 25,000
2020/09/29 2,804 2,921 2,800 2,919 33,200
2020/09/28 2,960 2,960 2,807 2,849 33,800
2020/09/25 2,869 2,914 2,850 2,891 44,000
2020/09/24 2,814 2,863 2,791 2,840 55,200
2020/09/23 2,743 2,829 2,720 2,813 47,400
2020/09/18 2,749 2,772 2,705 2,714 15,100
2020/09/17 2,713 2,746 2,689 2,725 19,000
2020/09/16 2,734 2,752 2,704 2,740 18,000
2020/09/15 2,629 2,721 2,629 2,709 27,300
2020/09/14 2,649 2,670 2,599 2,662 14,400
2020/09/11 2,550 2,644 2,490 2,633 40,700
2020/09/10 2,647 2,677 2,583 2,583 38,000
2020/09/09 2,632 2,684 2,628 2,645 26,600
2020/09/08 2,710 2,714 2,622 2,701 56,500
2020/09/07 2,785 2,785 2,700 2,710 28,400
2020/09/04 2,701 2,742 2,666 2,735 38,300
2020/09/03 2,763 2,765 2,710 2,745 19,900
2020/09/02 2,731 2,745 2,690 2,744 28,800
2020/09/01 2,720 2,785 2,720 2,730 27,800
2020/08/31 2,754 2,755 2,705 2,720 29,600
2020/08/28 2,860 2,871 2,640 2,681 89,100
2020/08/27 2,799 2,886 2,785 2,860 69,400
2020/08/26 2,750 2,771 2,710 2,771 25,100
2020/08/25 2,718 2,844 2,700 2,748 128,900
2020/08/24 2,672 2,734 2,657 2,670 45,400
2020/08/21 2,604 2,672 2,566 2,672 28,200
2020/08/20 2,672 2,672 2,596 2,614 30,100
2020/08/19 2,680 2,684 2,647 2,675 29,700
2020/08/18 2,671 2,705 2,647 2,694 34,800
2020/08/17 2,685 2,737 2,637 2,697 54,600
2020/08/14 2,685 2,685 2,650 2,660 22,200
2020/08/13 2,593 2,670 2,578 2,670 62,600
2020/08/12 2,563 2,612 2,481 2,593 155,700
2020/08/11 2,725 2,796 2,650 2,757 130,000
2020/08/07 2,800 2,813 2,678 2,697 74,900
2020/08/06 2,760 2,792 2,725 2,785 27,900
2020/08/05 2,670 2,777 2,667 2,770 40,400
2020/08/04 2,715 2,740 2,658 2,668 33,300
2020/08/03 2,700 2,720 2,660 2,698 39,500
2020/07/31 2,665 2,749 2,560 2,611 38,700
2020/07/30 2,542 2,674 2,541 2,665 60,700
2020/07/29 2,500 2,500 2,427 2,442 18,200
2020/07/28 2,481 2,502 2,481 2,491 5,200
2020/07/27 2,474 2,508 2,458 2,490 13,800
2020/07/22 2,520 2,524 2,482 2,519 19,600
2020/07/21 2,440 2,510 2,425 2,510 20,100
2020/07/20 2,420 2,444 2,380 2,415 13,500
2020/07/17 2,399 2,425 2,376 2,416 18,400
2020/07/16 2,407 2,407 2,333 2,354 11,700
2020/07/15 2,274 2,330 2,274 2,307 6,200
2020/07/14 2,325 2,325 2,260 2,283 9,700
2020/07/13 2,300 2,339 2,222 2,338 18,600
2020/07/10 2,323 2,330 2,220 2,228 39,600
2020/07/09 2,337 2,346 2,294 2,346 17,800
2020/07/08 2,352 2,372 2,309 2,337 23,100
2020/07/07 2,348 2,375 2,310 2,354 11,500
2020/07/06 2,340 2,348 2,277 2,315 14,200
2020/07/03 2,253 2,323 2,253 2,303 17,800
2020/07/02 2,362 2,396 2,228 2,256 56,300
2020/07/01 2,400 2,427 2,355 2,362 17,000
2020/06/30 2,480 2,480 2,356 2,400 40,400
2020/06/29 2,450 2,478 2,426 2,478 19,700
2020/06/26 2,479 2,480 2,428 2,452 21,200
2020/06/25 2,413 2,477 2,413 2,452 16,000
2020/06/24 2,460 2,460 2,413 2,443 18,600
2020/06/23 2,497 2,544 2,460 2,465 38,500
2020/06/22 2,380 2,449 2,376 2,449 23,300
2020/06/19 2,409 2,432 2,380 2,380 52,500
2020/06/18 2,448 2,448 2,340 2,434 52,000
2020/06/17 2,408 2,480 2,398 2,464 44,800
2020/06/16 2,241 2,426 2,241 2,410 69,600
2020/06/15 2,240 2,323 2,230 2,240 61,500
2020/06/12 2,104 2,259 2,104 2,259 49,100
2020/06/11 2,240 2,285 2,222 2,234 58,500
2020/06/10 2,221 2,295 2,221 2,240 51,700
2020/06/09 2,230 2,252 2,197 2,240 41,300
2020/06/08 2,230 2,259 2,190 2,249 57,100
2020/06/05 2,181 2,197 2,133 2,183 50,700
2020/06/04 2,201 2,245 2,190 2,205 35,100
2020/06/03 2,220 2,239 2,189 2,200 31,100
2020/06/02 2,219 2,230 2,174 2,230 34,400
2020/06/01 2,249 2,258 2,195 2,219 39,800
2020/05/29 2,101 2,233 2,101 2,233 60,000
2020/05/28 2,185 2,199 2,115 2,115 34,800
2020/05/27 2,141 2,177 2,097 2,177 62,700
2020/05/26 2,224 2,229 2,080 2,140 102,900
2020/05/25 2,320 2,323 2,200 2,237 56,900
2020/05/22 2,154 2,325 2,150 2,288 242,200
2020/05/21 2,099 2,119 2,034 2,117 43,200
2020/05/20 2,070 2,103 2,056 2,075 30,200
2020/05/19 2,090 2,120 2,048 2,071 26,500
2020/05/18 2,094 2,119 2,062 2,072 30,900
2020/05/15 2,074 2,087 2,043 2,085 15,700
2020/05/14 2,111 2,149 2,027 2,074 39,800
2020/05/13 2,181 2,181 2,111 2,138 26,800
2020/05/12 2,113 2,193 2,113 2,185 36,000
2020/05/11 2,141 2,167 2,107 2,140 37,500
2020/05/08 2,199 2,199 2,114 2,173 31,100
2020/05/07 2,124 2,204 2,102 2,189 48,700
2020/05/01 2,042 2,100 2,036 2,100 36,500
2020/04/30 2,050 2,120 2,027 2,081 48,600
2020/04/28 2,019 2,050 1,958 2,048 42,300
2020/04/27 1,960 2,070 1,949 2,025 93,700
2020/04/24 1,847 1,895 1,820 1,895 19,900
2020/04/23 1,849 1,864 1,808 1,847 18,900
2020/04/22 1,813 1,835 1,751 1,819 31,600
2020/04/21 1,896 1,919 1,845 1,862 27,100
2020/04/20 1,896 1,935 1,851 1,935 26,300
2020/04/17 1,843 1,917 1,843 1,896 39,900
2020/04/16 1,800 1,840 1,772 1,840 13,600
2020/04/15 1,804 1,835 1,796 1,807 19,500
2020/04/14 1,750 1,790 1,728 1,790 18,300
2020/04/13 1,736 1,794 1,710 1,750 21,400
2020/04/10 1,722 1,736 1,683 1,707 18,900
2020/04/09 1,678 1,767 1,632 1,760 30,900
2020/04/08 1,680 1,700 1,648 1,677 36,600
2020/04/07 1,680 1,697 1,657 1,680 30,800
2020/04/06 1,648 1,680 1,640 1,677 30,500
2020/04/03 1,649 1,669 1,623 1,650 23,600
2020/04/02 1,653 1,688 1,641 1,649 26,900
2020/04/01 1,671 1,723 1,653 1,653 44,400
2020/03/31 1,640 1,710 1,627 1,691 22,100
2020/03/30 1,641 1,641 1,525 1,607 38,300
2020/03/27 1,750 1,750 1,664 1,731 29,400
2020/03/26 1,660 1,685 1,640 1,653 23,300
2020/03/25 1,692 1,692 1,641 1,659 26,500
2020/03/24 1,501 1,593 1,501 1,592 35,800
2020/03/23 1,452 1,471 1,430 1,462 28,000
2020/03/19 1,532 1,544 1,344 1,396 122,200
2020/03/18 1,561 1,598 1,521 1,526 69,300
2020/03/17 1,450 1,581 1,438 1,561 56,400
2020/03/16 1,591 1,610 1,502 1,514 47,600
2020/03/13 1,515 1,526 1,403 1,489 45,300
2020/03/12 1,600 1,650 1,567 1,584 38,000
2020/03/11 1,691 1,707 1,646 1,666 32,300
2020/03/10 1,572 1,677 1,533 1,651 41,300
2020/03/09 1,757 1,760 1,641 1,663 34,200
2020/03/06 1,838 1,838 1,785 1,793 27,600
2020/03/05 1,860 1,860 1,820 1,845 10,700
2020/03/04 1,890 1,900 1,806 1,822 74,500
2020/03/03 1,974 1,974 1,900 1,901 25,000
2020/03/02 1,928 2,022 1,928 1,934 29,300
2020/02/28 1,890 1,949 1,870 1,925 43,000
2020/02/27 1,948 1,955 1,896 1,918 25,100
2020/02/26 1,961 1,961 1,897 1,923 21,500
2020/02/25 1,901 1,965 1,901 1,945 14,400
2020/02/21 1,950 1,993 1,950 1,979 8,600
2020/02/20 1,960 1,985 1,945 1,950 12,000
2020/02/19 1,902 1,956 1,902 1,945 12,800
2020/02/18 1,875 1,897 1,866 1,892 9,000
2020/02/17 1,885 1,887 1,862 1,870 13,600
2020/02/14 1,930 1,931 1,890 1,890 14,000
2020/02/13 1,994 1,994 1,927 1,927 21,400
2020/02/12 2,015 2,027 1,931 1,954 74,300
2020/02/10 2,082 2,151 2,058 2,115 25,000
2020/02/07 2,052 2,118 2,028 2,112 45,000
2020/02/06 2,032 2,032 1,980 2,008 13,100
2020/02/05 2,000 2,032 1,962 2,032 20,800
2020/02/04 1,950 1,978 1,948 1,976 14,300
2020/02/03 1,941 1,950 1,934 1,948 3,700
2020/01/31 1,935 1,965 1,935 1,942 8,100
2020/01/30 1,960 1,970 1,923 1,929 12,500
2020/01/29 1,964 1,972 1,950 1,955 5,600
2020/01/28 1,936 1,962 1,935 1,962 8,000
2020/01/27 1,974 1,974 1,934 1,941 12,100
2020/01/24 1,980 1,980 1,963 1,975 9,300
2020/01/23 1,974 1,983 1,966 1,980 9,400
2020/01/22 1,980 2,005 1,961 1,977 17,900
2020/01/21 1,971 1,994 1,951 1,974 17,200
2020/01/20 1,986 1,991 1,958 1,961 16,000
2020/01/17 2,039 2,039 1,971 1,971 19,600
2020/01/16 2,064 2,072 2,023 2,046 18,600
2020/01/15 2,035 2,072 2,028 2,064 15,400
2020/01/14 2,066 2,066 2,017 2,035 14,900
2020/01/10 2,075 2,075 2,046 2,046 5,000
2020/01/09 2,080 2,080 2,063 2,075 3,900
2020/01/08 2,105 2,105 2,030 2,055 23,300
2020/01/07 2,083 2,110 2,070 2,106 10,800
2020/01/06 2,073 2,102 2,060 2,083 14,800

このページの先頭へ