王子ホールディングス(3861)の株価時系列情報
王子ホールディングス(3861)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 | 474 | 478 | 471 | 476 | 2,050,000 |
2016/12/29 | 482 | 483 | 474 | 478 | 2,338,000 |
2016/12/28 | 485 | 490 | 484 | 485 | 1,839,000 |
2016/12/27 | 485 | 489 | 481 | 484 | 2,639,000 |
2016/12/26 | 493 | 494 | 488 | 488 | 1,596,000 |
2016/12/22 | 493 | 497 | 489 | 494 | 2,721,000 |
2016/12/21 | 491 | 496 | 490 | 493 | 3,525,000 |
2016/12/20 | 498 | 498 | 489 | 492 | 3,734,000 |
2016/12/19 | 498 | 502 | 495 | 501 | 3,310,000 |
2016/12/16 | 502 | 505 | 494 | 499 | 9,269,000 |
2016/12/15 | 496 | 500 | 493 | 497 | 4,019,000 |
2016/12/14 | 496 | 499 | 493 | 496 | 3,342,000 |
2016/12/13 | 491 | 498 | 489 | 497 | 4,259,000 |
2016/12/12 | 494 | 495 | 486 | 491 | 3,985,000 |
2016/12/09 | 500 | 500 | 491 | 495 | 5,043,000 |
2016/12/08 | 489 | 494 | 488 | 494 | 4,292,000 |
2016/12/07 | 478 | 485 | 475 | 481 | 3,900,000 |
2016/12/06 | 487 | 488 | 479 | 483 | 4,951,000 |
2016/12/05 | 486 | 490 | 482 | 487 | 4,094,000 |
2016/12/02 | 467 | 484 | 466 | 484 | 4,210,000 |
2016/12/01 | 473 | 479 | 469 | 469 | 3,874,000 |
2016/11/30 | 477 | 477 | 468 | 469 | 3,298,000 |
2016/11/29 | 472 | 479 | 471 | 474 | 2,718,000 |
2016/11/28 | 476 | 477 | 469 | 477 | 2,593,000 |
2016/11/25 | 475 | 479 | 472 | 476 | 2,563,000 |
2016/11/24 | 468 | 473 | 467 | 473 | 3,235,000 |
2016/11/22 | 459 | 462 | 456 | 462 | 2,682,000 |
2016/11/21 | 450 | 458 | 450 | 456 | 1,687,000 |
2016/11/18 | 450 | 451 | 447 | 449 | 3,597,000 |
2016/11/17 | 447 | 449 | 445 | 449 | 2,236,000 |
2016/11/16 | 442 | 449 | 439 | 449 | 2,732,000 |
2016/11/15 | 446 | 447 | 435 | 437 | 3,572,000 |
2016/11/14 | 437 | 450 | 437 | 447 | 4,566,000 |
2016/11/11 | 423 | 431 | 421 | 429 | 4,480,000 |
2016/11/10 | 414 | 419 | 411 | 419 | 4,809,000 |
2016/11/09 | 418 | 421 | 392 | 397 | 7,697,000 |
2016/11/08 | 417 | 424 | 417 | 418 | 2,767,000 |
2016/11/07 | 433 | 438 | 416 | 417 | 5,603,000 |
2016/11/04 | 436 | 438 | 429 | 433 | 2,777,000 |
2016/11/02 | 444 | 446 | 440 | 441 | 2,227,000 |
2016/11/01 | 443 | 448 | 438 | 448 | 2,797,000 |
2016/10/31 | 444 | 445 | 440 | 445 | 2,369,000 |
2016/10/28 | 443 | 444 | 441 | 443 | 2,701,000 |
2016/10/27 | 437 | 440 | 436 | 438 | 1,852,000 |
2016/10/26 | 437 | 441 | 435 | 438 | 2,456,000 |
2016/10/25 | 437 | 440 | 435 | 438 | 3,704,000 |
2016/10/24 | 426 | 432 | 426 | 431 | 2,723,000 |
2016/10/21 | 423 | 428 | 422 | 427 | 3,357,000 |
2016/10/20 | 415 | 420 | 414 | 420 | 1,971,000 |
2016/10/19 | 412 | 413 | 408 | 411 | 1,493,000 |
2016/10/18 | 409 | 415 | 407 | 414 | 1,878,000 |
2016/10/17 | 409 | 413 | 406 | 410 | 1,790,000 |
2016/10/14 | 405 | 411 | 403 | 410 | 3,032,000 |
2016/10/13 | 414 | 414 | 402 | 406 | 2,790,000 |
2016/10/12 | 408 | 418 | 408 | 410 | 3,255,000 |
2016/10/11 | 405 | 412 | 405 | 410 | 2,396,000 |
2016/10/07 | 405 | 410 | 404 | 409 | 1,864,000 |
2016/10/06 | 406 | 409 | 404 | 406 | 3,288,000 |
2016/10/05 | 400 | 404 | 397 | 403 | 2,668,000 |
2016/10/04 | 397 | 398 | 393 | 396 | 2,592,000 |
2016/10/03 | 402 | 403 | 395 | 395 | 2,891,000 |
2016/09/30 | 402 | 402 | 396 | 398 | 3,890,000 |
2016/09/29 | 407 | 412 | 404 | 410 | 2,150,000 |
2016/09/28 | 406 | 407 | 402 | 404 | 2,845,000 |
2016/09/27 | 400 | 410 | 399 | 410 | 3,377,000 |
2016/09/26 | 410 | 410 | 403 | 404 | 3,327,000 |
2016/09/23 | 417 | 417 | 412 | 416 | 2,109,000 |
2016/09/21 | 406 | 416 | 400 | 415 | 3,257,000 |
2016/09/20 | 400 | 406 | 398 | 404 | 4,055,000 |
2016/09/16 | 404 | 408 | 401 | 404 | 1,966,000 |
2016/09/15 | 404 | 404 | 399 | 404 | 2,524,000 |
2016/09/14 | 404 | 407 | 402 | 405 | 2,611,000 |
2016/09/13 | 403 | 406 | 401 | 405 | 2,302,000 |
2016/09/12 | 410 | 410 | 402 | 403 | 2,684,000 |
2016/09/09 | 415 | 420 | 415 | 416 | 3,459,000 |
2016/09/08 | 420 | 420 | 413 | 415 | 2,967,000 |
2016/09/07 | 423 | 424 | 417 | 418 | 2,376,000 |
2016/09/06 | 428 | 431 | 424 | 429 | 1,585,000 |
2016/09/05 | 425 | 429 | 423 | 427 | 2,257,000 |
2016/09/02 | 420 | 424 | 419 | 420 | 3,040,000 |
2016/09/01 | 419 | 425 | 417 | 425 | 3,268,000 |
2016/08/31 | 407 | 417 | 407 | 416 | 4,167,000 |
2016/08/30 | 403 | 406 | 403 | 404 | 1,534,000 |
2016/08/29 | 404 | 407 | 402 | 405 | 2,054,000 |
2016/08/26 | 404 | 405 | 396 | 396 | 3,112,000 |
2016/08/25 | 403 | 406 | 402 | 404 | 3,036,000 |
2016/08/24 | 399 | 406 | 399 | 403 | 1,989,000 |
2016/08/23 | 395 | 403 | 395 | 397 | 3,022,000 |
2016/08/22 | 397 | 405 | 397 | 401 | 2,706,000 |
2016/08/19 | 396 | 398 | 393 | 394 | 1,466,000 |
2016/08/18 | 397 | 400 | 392 | 393 | 2,454,000 |
2016/08/17 | 390 | 399 | 387 | 397 | 2,981,000 |
2016/08/16 | 400 | 400 | 392 | 392 | 4,048,000 |
2016/08/15 | 413 | 413 | 398 | 399 | 3,142,000 |
2016/08/12 | 411 | 415 | 408 | 414 | 2,510,000 |
2016/08/10 | 411 | 412 | 404 | 407 | 3,177,000 |
2016/08/09 | 404 | 411 | 401 | 410 | 1,846,000 |
2016/08/08 | 404 | 406 | 400 | 404 | 2,768,000 |
2016/08/05 | 398 | 402 | 396 | 397 | 2,657,000 |
2016/08/04 | 403 | 406 | 396 | 398 | 4,636,000 |
2016/08/03 | 415 | 415 | 401 | 402 | 4,239,000 |
2016/08/02 | 421 | 431 | 421 | 422 | 2,498,000 |
2016/08/01 | 423 | 432 | 418 | 432 | 4,083,000 |
2016/07/29 | 424 | 431 | 416 | 430 | 4,439,000 |
2016/07/28 | 431 | 431 | 423 | 424 | 2,365,000 |
2016/07/27 | 433 | 439 | 430 | 435 | 2,996,000 |
2016/07/26 | 435 | 437 | 427 | 431 | 3,878,000 |
2016/07/25 | 433 | 444 | 431 | 441 | 4,151,000 |
2016/07/22 | 429 | 431 | 424 | 426 | 1,984,000 |
2016/07/21 | 438 | 441 | 426 | 432 | 2,964,000 |
2016/07/20 | 434 | 434 | 425 | 431 | 2,323,000 |
2016/07/19 | 426 | 438 | 426 | 438 | 4,228,000 |
2016/07/15 | 418 | 427 | 416 | 421 | 3,675,000 |
2016/07/14 | 419 | 419 | 411 | 417 | 2,739,000 |
2016/07/13 | 418 | 419 | 410 | 414 | 3,919,000 |
2016/07/12 | 408 | 417 | 408 | 410 | 3,643,000 |
2016/07/11 | 392 | 404 | 391 | 402 | 2,998,000 |
2016/07/08 | 394 | 396 | 384 | 384 | 4,221,000 |
2016/07/07 | 395 | 400 | 392 | 394 | 3,613,000 |
2016/07/06 | 394 | 398 | 388 | 398 | 4,456,000 |
2016/07/05 | 401 | 402 | 398 | 401 | 1,826,000 |
2016/07/04 | 392 | 404 | 392 | 401 | 2,654,000 |
2016/07/01 | 397 | 404 | 395 | 400 | 3,767,000 |
2016/06/30 | 397 | 400 | 392 | 392 | 4,406,000 |
2016/06/29 | 383 | 398 | 380 | 392 | 7,138,000 |
2016/06/28 | 383 | 387 | 379 | 383 | 5,799,000 |
2016/06/27 | 383 | 395 | 382 | 394 | 4,968,000 |
2016/06/24 | 416 | 418 | 378 | 379 | 5,018,000 |
2016/06/23 | 411 | 416 | 408 | 415 | 2,387,000 |
2016/06/22 | 416 | 418 | 410 | 412 | 2,889,000 |
2016/06/21 | 413 | 420 | 407 | 418 | 2,253,000 |
2016/06/20 | 408 | 417 | 407 | 415 | 3,533,000 |
2016/06/17 | 403 | 407 | 399 | 399 | 6,474,000 |
2016/06/16 | 405 | 411 | 398 | 400 | 5,454,000 |
2016/06/15 | 406 | 411 | 401 | 408 | 3,665,000 |
2016/06/14 | 418 | 419 | 402 | 407 | 4,765,000 |
2016/06/13 | 422 | 422 | 410 | 410 | 3,329,000 |
2016/06/10 | 427 | 428 | 422 | 427 | 3,964,000 |
2016/06/09 | 438 | 438 | 424 | 429 | 3,805,000 |
2016/06/08 | 445 | 448 | 438 | 442 | 2,913,000 |
2016/06/07 | 437 | 438 | 432 | 437 | 3,761,000 |
2016/06/06 | 434 | 435 | 427 | 435 | 3,767,000 |
2016/06/03 | 441 | 444 | 435 | 437 | 3,038,000 |
2016/06/02 | 448 | 454 | 439 | 442 | 5,752,000 |
2016/06/01 | 458 | 459 | 450 | 453 | 4,594,000 |
2016/05/31 | 450 | 457 | 450 | 456 | 5,956,000 |
2016/05/30 | 445 | 448 | 439 | 447 | 2,460,000 |
2016/05/27 | 440 | 440 | 435 | 437 | 2,682,000 |
2016/05/26 | 440 | 441 | 435 | 436 | 4,612,000 |
2016/05/25 | 440 | 445 | 435 | 443 | 5,596,000 |
2016/05/24 | 422 | 430 | 422 | 427 | 4,271,000 |
2016/05/23 | 423 | 424 | 417 | 422 | 3,196,000 |
2016/05/20 | 410 | 423 | 410 | 423 | 3,472,000 |
2016/05/19 | 424 | 427 | 415 | 416 | 4,648,000 |
2016/05/18 | 419 | 429 | 418 | 424 | 3,376,000 |
2016/05/17 | 426 | 427 | 418 | 420 | 3,395,000 |
2016/05/16 | 423 | 426 | 418 | 420 | 3,409,000 |
2016/05/13 | 451 | 455 | 421 | 424 | 6,687,000 |
2016/05/12 | 443 | 444 | 438 | 443 | 3,060,000 |
2016/05/11 | 446 | 446 | 435 | 439 | 4,102,000 |
2016/05/10 | 427 | 438 | 426 | 436 | 5,430,000 |
2016/05/09 | 434 | 434 | 425 | 428 | 3,173,000 |
2016/05/06 | 433 | 438 | 421 | 427 | 5,768,000 |
2016/05/02 | 437 | 437 | 426 | 430 | 4,856,000 |
2016/04/28 | 479 | 481 | 452 | 453 | 3,929,000 |
2016/04/27 | 479 | 480 | 475 | 476 | 2,844,000 |
2016/04/26 | 467 | 479 | 466 | 478 | 3,019,000 |
2016/04/25 | 485 | 485 | 468 | 470 | 3,613,000 |
2016/04/22 | 475 | 485 | 475 | 485 | 2,783,000 |
2016/04/21 | 480 | 482 | 475 | 481 | 2,583,000 |
2016/04/20 | 477 | 481 | 469 | 472 | 2,740,000 |
2016/04/19 | 470 | 476 | 470 | 476 | 2,449,000 |
2016/04/18 | 451 | 463 | 451 | 459 | 2,618,000 |
2016/04/15 | 465 | 475 | 464 | 470 | 3,082,000 |
2016/04/14 | 448 | 466 | 446 | 465 | 3,726,000 |
2016/04/13 | 442 | 449 | 438 | 441 | 3,127,000 |
2016/04/12 | 425 | 441 | 425 | 439 | 2,443,000 |
2016/04/11 | 427 | 431 | 419 | 427 | 2,327,000 |
2016/04/08 | 414 | 435 | 412 | 428 | 3,050,000 |
2016/04/07 | 420 | 423 | 415 | 418 | 2,520,000 |
2016/04/06 | 418 | 426 | 416 | 418 | 2,477,000 |
2016/04/05 | 429 | 429 | 416 | 418 | 3,505,000 |
2016/04/04 | 432 | 438 | 426 | 430 | 3,147,000 |
2016/04/01 | 444 | 445 | 424 | 427 | 5,712,000 |
2016/03/31 | 457 | 460 | 451 | 452 | 3,650,000 |
2016/03/30 | 472 | 472 | 455 | 456 | 3,386,000 |
2016/03/29 | 463 | 473 | 462 | 472 | 2,213,000 |
2016/03/28 | 474 | 477 | 465 | 471 | 2,236,000 |
2016/03/25 | 469 | 470 | 462 | 466 | 1,584,000 |
2016/03/24 | 470 | 471 | 463 | 467 | 2,353,000 |
2016/03/23 | 473 | 477 | 466 | 469 | 2,325,000 |
2016/03/22 | 472 | 480 | 468 | 476 | 2,321,000 |
2016/03/18 | 466 | 470 | 461 | 467 | 2,886,000 |
2016/03/17 | 475 | 477 | 462 | 467 | 2,737,000 |
2016/03/16 | 471 | 475 | 466 | 467 | 3,311,000 |
2016/03/15 | 472 | 482 | 466 | 479 | 4,067,000 |
2016/03/14 | 465 | 479 | 464 | 476 | 3,859,000 |
2016/03/11 | 453 | 462 | 450 | 461 | 5,465,000 |
2016/03/10 | 456 | 462 | 452 | 458 | 4,620,000 |
2016/03/09 | 456 | 456 | 441 | 450 | 3,380,000 |
2016/03/08 | 457 | 462 | 449 | 459 | 4,061,000 |
2016/03/07 | 451 | 464 | 449 | 461 | 4,090,000 |
2016/03/04 | 447 | 457 | 447 | 456 | 2,810,000 |
2016/03/03 | 439 | 451 | 439 | 451 | 3,285,000 |
2016/03/02 | 437 | 441 | 433 | 439 | 3,414,000 |
2016/03/01 | 425 | 429 | 417 | 425 | 3,583,000 |
2016/02/29 | 443 | 447 | 427 | 427 | 3,245,000 |
2016/02/26 | 437 | 448 | 437 | 438 | 2,935,000 |
2016/02/25 | 429 | 439 | 428 | 435 | 2,978,000 |
2016/02/24 | 425 | 434 | 424 | 427 | 2,465,000 |
2016/02/23 | 433 | 440 | 426 | 427 | 2,965,000 |
2016/02/22 | 427 | 433 | 423 | 430 | 2,862,000 |
2016/02/19 | 434 | 435 | 423 | 430 | 3,347,000 |
2016/02/18 | 438 | 446 | 437 | 440 | 4,319,000 |
2016/02/17 | 425 | 432 | 419 | 426 | 5,133,000 |
2016/02/16 | 423 | 436 | 421 | 428 | 4,543,000 |
2016/02/15 | 426 | 431 | 414 | 427 | 5,838,000 |
2016/02/12 | 404 | 419 | 403 | 410 | 7,013,000 |
2016/02/10 | 441 | 443 | 414 | 423 | 5,626,000 |
2016/02/09 | 455 | 456 | 434 | 437 | 6,755,000 |
2016/02/08 | 464 | 481 | 460 | 479 | 4,582,000 |
2016/02/05 | 448 | 468 | 445 | 466 | 5,412,000 |
2016/02/04 | 450 | 472 | 450 | 461 | 3,750,000 |
2016/02/03 | 467 | 467 | 454 | 456 | 4,102,000 |
2016/02/02 | 484 | 486 | 474 | 475 | 4,038,000 |
2016/02/01 | 488 | 490 | 483 | 489 | 3,683,000 |
2016/01/29 | 470 | 485 | 460 | 483 | 4,919,000 |
2016/01/28 | 473 | 475 | 464 | 465 | 5,326,000 |
2016/01/27 | 458 | 473 | 455 | 469 | 5,950,000 |
2016/01/26 | 453 | 453 | 442 | 444 | 4,241,000 |
2016/01/25 | 459 | 465 | 450 | 461 | 3,385,000 |
2016/01/22 | 437 | 450 | 433 | 449 | 5,341,000 |
2016/01/21 | 433 | 440 | 421 | 421 | 5,454,000 |
2016/01/20 | 450 | 455 | 435 | 435 | 4,745,000 |
2016/01/19 | 442 | 452 | 442 | 448 | 4,764,000 |
2016/01/18 | 445 | 447 | 437 | 445 | 3,714,000 |
2016/01/15 | 463 | 464 | 450 | 453 | 3,132,000 |
2016/01/14 | 457 | 459 | 446 | 455 | 4,501,000 |
2016/01/13 | 465 | 469 | 459 | 466 | 3,964,000 |
2016/01/12 | 458 | 465 | 451 | 453 | 4,267,000 |
2016/01/08 | 457 | 469 | 456 | 461 | 4,335,000 |
2016/01/07 | 469 | 472 | 459 | 464 | 6,091,000 |
2016/01/06 | 474 | 477 | 468 | 471 | 3,860,000 |
2016/01/05 | 480 | 483 | 471 | 477 | 3,456,000 |
2016/01/04 | 490 | 495 | 477 | 483 | 5,317,000 |