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 |
---|---|---|---|---|---|
2017/12/29 | 745 | 753 | 742 | 750 | 1,711,000 |
2017/12/28 | 754 | 754 | 744 | 747 | 1,642,000 |
2017/12/27 | 751 | 755 | 749 | 752 | 1,313,000 |
2017/12/26 | 750 | 752 | 745 | 746 | 1,664,000 |
2017/12/25 | 750 | 754 | 746 | 752 | 1,036,000 |
2017/12/22 | 743 | 749 | 739 | 748 | 2,450,000 |
2017/12/21 | 752 | 752 | 744 | 744 | 1,776,000 |
2017/12/20 | 757 | 757 | 745 | 752 | 2,910,000 |
2017/12/19 | 758 | 772 | 750 | 751 | 3,573,000 |
2017/12/18 | 727 | 755 | 727 | 754 | 4,979,000 |
2017/12/15 | 720 | 729 | 708 | 717 | 6,710,000 |
2017/12/14 | 701 | 714 | 687 | 714 | 4,176,000 |
2017/12/13 | 706 | 710 | 694 | 699 | 3,168,000 |
2017/12/12 | 704 | 709 | 702 | 709 | 2,166,000 |
2017/12/11 | 705 | 713 | 700 | 706 | 3,103,000 |
2017/12/08 | 675 | 700 | 674 | 700 | 5,911,000 |
2017/12/07 | 673 | 680 | 672 | 677 | 3,785,000 |
2017/12/06 | 685 | 688 | 668 | 675 | 5,264,000 |
2017/12/05 | 680 | 689 | 672 | 689 | 3,704,000 |
2017/12/04 | 686 | 690 | 678 | 679 | 3,575,000 |
2017/12/01 | 688 | 689 | 675 | 679 | 4,197,000 |
2017/11/30 | 685 | 685 | 674 | 683 | 4,891,000 |
2017/11/29 | 671 | 684 | 667 | 684 | 3,644,000 |
2017/11/28 | 662 | 665 | 658 | 660 | 2,681,000 |
2017/11/27 | 674 | 679 | 664 | 666 | 2,408,000 |
2017/11/24 | 671 | 675 | 667 | 672 | 1,634,000 |
2017/11/22 | 680 | 682 | 673 | 673 | 2,511,000 |
2017/11/21 | 676 | 678 | 669 | 670 | 2,891,000 |
2017/11/20 | 665 | 679 | 664 | 672 | 3,105,000 |
2017/11/17 | 686 | 688 | 666 | 668 | 4,007,000 |
2017/11/16 | 660 | 678 | 657 | 676 | 4,859,000 |
2017/11/15 | 677 | 679 | 662 | 666 | 4,367,000 |
2017/11/14 | 670 | 676 | 667 | 673 | 3,367,000 |
2017/11/13 | 676 | 676 | 664 | 668 | 3,170,000 |
2017/11/10 | 669 | 684 | 669 | 680 | 4,429,000 |
2017/11/09 | 682 | 697 | 674 | 684 | 4,409,000 |
2017/11/08 | 675 | 683 | 669 | 682 | 3,825,000 |
2017/11/07 | 660 | 679 | 652 | 678 | 4,542,000 |
2017/11/06 | 681 | 683 | 649 | 664 | 7,231,000 |
2017/11/02 | 675 | 686 | 672 | 684 | 4,835,000 |
2017/11/01 | 670 | 686 | 670 | 679 | 5,452,000 |
2017/10/31 | 663 | 668 | 658 | 662 | 4,978,000 |
2017/10/30 | 669 | 683 | 656 | 659 | 13,213,000 |
2017/10/27 | 638 | 649 | 634 | 649 | 6,083,000 |
2017/10/26 | 620 | 630 | 619 | 628 | 2,625,000 |
2017/10/25 | 621 | 625 | 619 | 621 | 2,966,000 |
2017/10/24 | 623 | 625 | 620 | 621 | 4,502,000 |
2017/10/23 | 610 | 625 | 609 | 623 | 5,367,000 |
2017/10/20 | 605 | 609 | 597 | 598 | 4,657,000 |
2017/10/19 | 610 | 614 | 607 | 607 | 3,263,000 |
2017/10/18 | 606 | 609 | 605 | 607 | 1,954,000 |
2017/10/17 | 610 | 612 | 603 | 607 | 3,187,000 |
2017/10/16 | 601 | 608 | 600 | 606 | 3,018,000 |
2017/10/13 | 599 | 604 | 595 | 601 | 3,793,000 |
2017/10/12 | 603 | 604 | 597 | 602 | 3,660,000 |
2017/10/11 | 604 | 607 | 598 | 599 | 3,275,000 |
2017/10/10 | 600 | 608 | 599 | 607 | 3,150,000 |
2017/10/06 | 600 | 602 | 598 | 600 | 2,548,000 |
2017/10/05 | 609 | 613 | 602 | 603 | 2,373,000 |
2017/10/04 | 606 | 610 | 605 | 609 | 2,158,000 |
2017/10/03 | 607 | 608 | 603 | 605 | 2,453,000 |
2017/10/02 | 610 | 612 | 602 | 604 | 3,344,000 |
2017/09/29 | 607 | 614 | 605 | 607 | 3,965,000 |
2017/09/28 | 605 | 611 | 604 | 610 | 2,478,000 |
2017/09/27 | 607 | 611 | 603 | 606 | 2,416,000 |
2017/09/26 | 602 | 605 | 598 | 602 | 3,173,000 |
2017/09/25 | 606 | 611 | 602 | 605 | 3,250,000 |
2017/09/22 | 607 | 608 | 601 | 604 | 3,247,000 |
2017/09/21 | 600 | 609 | 599 | 606 | 3,488,000 |
2017/09/20 | 592 | 596 | 589 | 596 | 2,508,000 |
2017/09/19 | 595 | 597 | 588 | 595 | 3,057,000 |
2017/09/15 | 587 | 594 | 585 | 593 | 3,312,000 |
2017/09/14 | 588 | 595 | 582 | 584 | 2,740,000 |
2017/09/13 | 596 | 596 | 585 | 588 | 2,930,000 |
2017/09/12 | 590 | 596 | 588 | 596 | 2,913,000 |
2017/09/11 | 577 | 585 | 577 | 585 | 1,871,000 |
2017/09/08 | 578 | 583 | 568 | 570 | 3,215,000 |
2017/09/07 | 570 | 580 | 570 | 575 | 2,836,000 |
2017/09/06 | 562 | 565 | 559 | 564 | 2,814,000 |
2017/09/05 | 572 | 574 | 565 | 567 | 1,716,000 |
2017/09/04 | 578 | 581 | 571 | 572 | 1,708,000 |
2017/09/01 | 579 | 583 | 574 | 578 | 1,965,000 |
2017/08/31 | 574 | 580 | 571 | 577 | 3,166,000 |
2017/08/30 | 570 | 573 | 569 | 572 | 2,296,000 |
2017/08/29 | 572 | 574 | 567 | 568 | 2,386,000 |
2017/08/28 | 580 | 587 | 578 | 579 | 2,623,000 |
2017/08/25 | 577 | 580 | 575 | 577 | 3,614,000 |
2017/08/24 | 575 | 579 | 573 | 576 | 1,830,000 |
2017/08/23 | 572 | 579 | 570 | 579 | 2,404,000 |
2017/08/22 | 560 | 566 | 559 | 564 | 1,446,000 |
2017/08/21 | 557 | 565 | 556 | 564 | 1,603,000 |
2017/08/18 | 560 | 565 | 557 | 559 | 2,081,000 |
2017/08/17 | 571 | 573 | 567 | 570 | 1,646,000 |
2017/08/16 | 574 | 580 | 570 | 570 | 2,082,000 |
2017/08/15 | 570 | 579 | 566 | 577 | 2,771,000 |
2017/08/14 | 564 | 573 | 563 | 569 | 3,793,000 |
2017/08/10 | 568 | 570 | 560 | 563 | 2,807,000 |
2017/08/09 | 565 | 571 | 560 | 568 | 2,614,000 |
2017/08/08 | 571 | 578 | 565 | 569 | 2,088,000 |
2017/08/07 | 566 | 571 | 564 | 568 | 2,109,000 |
2017/08/04 | 560 | 565 | 559 | 562 | 2,187,000 |
2017/08/03 | 557 | 571 | 556 | 564 | 4,328,000 |
2017/08/02 | 577 | 578 | 552 | 552 | 4,773,000 |
2017/08/01 | 565 | 574 | 561 | 572 | 2,770,000 |
2017/07/31 | 553 | 568 | 553 | 566 | 2,617,000 |
2017/07/28 | 565 | 565 | 554 | 560 | 3,703,000 |
2017/07/27 | 566 | 576 | 564 | 571 | 3,288,000 |
2017/07/26 | 583 | 584 | 567 | 568 | 3,910,000 |
2017/07/25 | 591 | 591 | 577 | 577 | 3,770,000 |
2017/07/24 | 593 | 594 | 588 | 590 | 2,029,000 |
2017/07/21 | 591 | 598 | 586 | 596 | 2,535,000 |
2017/07/20 | 587 | 592 | 585 | 592 | 2,360,000 |
2017/07/19 | 584 | 589 | 583 | 587 | 1,651,000 |
2017/07/18 | 584 | 587 | 581 | 586 | 1,564,000 |
2017/07/14 | 585 | 588 | 584 | 586 | 1,569,000 |
2017/07/13 | 583 | 585 | 580 | 581 | 1,900,000 |
2017/07/12 | 576 | 581 | 574 | 579 | 1,586,000 |
2017/07/11 | 580 | 584 | 577 | 583 | 1,581,000 |
2017/07/10 | 578 | 581 | 573 | 579 | 2,111,000 |
2017/07/07 | 567 | 573 | 566 | 570 | 2,349,000 |
2017/07/06 | 571 | 573 | 567 | 571 | 2,053,000 |
2017/07/05 | 572 | 576 | 569 | 575 | 1,905,000 |
2017/07/04 | 583 | 584 | 574 | 575 | 1,994,000 |
2017/07/03 | 578 | 580 | 575 | 579 | 2,149,000 |
2017/06/30 | 585 | 588 | 578 | 580 | 3,336,000 |
2017/06/29 | 585 | 592 | 585 | 588 | 3,540,000 |
2017/06/28 | 575 | 580 | 575 | 579 | 2,849,000 |
2017/06/27 | 570 | 579 | 569 | 575 | 2,762,000 |
2017/06/26 | 572 | 572 | 567 | 567 | 1,237,000 |
2017/06/23 | 576 | 576 | 570 | 571 | 1,575,000 |
2017/06/22 | 576 | 576 | 572 | 574 | 1,774,000 |
2017/06/21 | 578 | 581 | 572 | 577 | 2,114,000 |
2017/06/20 | 587 | 588 | 580 | 580 | 2,576,000 |
2017/06/19 | 580 | 585 | 580 | 583 | 2,265,000 |
2017/06/16 | 574 | 581 | 573 | 580 | 4,613,000 |
2017/06/15 | 570 | 575 | 565 | 571 | 2,947,000 |
2017/06/14 | 573 | 576 | 571 | 573 | 2,635,000 |
2017/06/13 | 566 | 574 | 565 | 571 | 2,686,000 |
2017/06/12 | 567 | 570 | 564 | 569 | 1,832,000 |
2017/06/09 | 564 | 569 | 561 | 566 | 3,540,000 |
2017/06/08 | 568 | 569 | 560 | 563 | 3,296,000 |
2017/06/07 | 559 | 567 | 559 | 567 | 2,897,000 |
2017/06/06 | 557 | 562 | 554 | 560 | 2,886,000 |
2017/06/05 | 564 | 565 | 559 | 562 | 3,151,000 |
2017/06/02 | 553 | 564 | 552 | 564 | 3,319,000 |
2017/06/01 | 547 | 554 | 547 | 551 | 3,293,000 |
2017/05/31 | 554 | 554 | 540 | 543 | 7,698,000 |
2017/05/30 | 553 | 554 | 548 | 553 | 1,950,000 |
2017/05/29 | 556 | 558 | 554 | 555 | 2,298,000 |
2017/05/26 | 560 | 562 | 554 | 556 | 4,023,000 |
2017/05/25 | 566 | 570 | 562 | 569 | 3,412,000 |
2017/05/24 | 561 | 571 | 558 | 570 | 4,213,000 |
2017/05/23 | 554 | 559 | 551 | 556 | 2,240,000 |
2017/05/22 | 561 | 563 | 555 | 558 | 3,735,000 |
2017/05/19 | 546 | 558 | 543 | 558 | 5,681,000 |
2017/05/18 | 538 | 544 | 534 | 543 | 3,824,000 |
2017/05/17 | 544 | 548 | 541 | 547 | 3,381,000 |
2017/05/16 | 546 | 547 | 540 | 545 | 4,194,000 |
2017/05/15 | 522 | 537 | 522 | 531 | 3,906,000 |
2017/05/12 | 537 | 540 | 523 | 524 | 4,433,000 |
2017/05/11 | 549 | 549 | 538 | 541 | 2,859,000 |
2017/05/10 | 543 | 548 | 543 | 548 | 2,675,000 |
2017/05/09 | 543 | 547 | 541 | 545 | 3,010,000 |
2017/05/08 | 544 | 547 | 536 | 546 | 4,739,000 |
2017/05/02 | 535 | 541 | 533 | 539 | 2,697,000 |
2017/05/01 | 534 | 536 | 532 | 534 | 1,440,000 |
2017/04/28 | 537 | 539 | 534 | 539 | 2,827,000 |
2017/04/27 | 535 | 541 | 533 | 539 | 2,059,000 |
2017/04/26 | 536 | 540 | 532 | 540 | 2,801,000 |
2017/04/25 | 529 | 532 | 527 | 531 | 3,175,000 |
2017/04/24 | 528 | 529 | 522 | 527 | 3,538,000 |
2017/04/21 | 517 | 522 | 516 | 519 | 2,302,000 |
2017/04/20 | 513 | 518 | 512 | 513 | 2,314,000 |
2017/04/19 | 510 | 517 | 509 | 513 | 2,757,000 |
2017/04/18 | 511 | 517 | 508 | 511 | 2,757,000 |
2017/04/17 | 504 | 509 | 503 | 507 | 2,110,000 |
2017/04/14 | 516 | 518 | 504 | 507 | 3,248,000 |
2017/04/13 | 509 | 518 | 508 | 516 | 2,863,000 |
2017/04/12 | 516 | 519 | 515 | 517 | 2,438,000 |
2017/04/11 | 513 | 521 | 513 | 520 | 2,559,000 |
2017/04/10 | 515 | 521 | 515 | 519 | 2,967,000 |
2017/04/07 | 509 | 517 | 507 | 513 | 5,220,000 |
2017/04/06 | 509 | 510 | 502 | 504 | 3,241,000 |
2017/04/05 | 519 | 520 | 511 | 516 | 3,992,000 |
2017/04/04 | 516 | 518 | 510 | 516 | 4,915,000 |
2017/04/03 | 521 | 523 | 517 | 518 | 4,160,000 |
2017/03/31 | 528 | 531 | 521 | 521 | 4,498,000 |
2017/03/30 | 527 | 530 | 522 | 525 | 3,155,000 |
2017/03/29 | 545 | 545 | 534 | 536 | 2,827,000 |
2017/03/28 | 538 | 545 | 537 | 543 | 3,549,000 |
2017/03/27 | 540 | 540 | 532 | 533 | 4,026,000 |
2017/03/24 | 534 | 549 | 532 | 549 | 4,486,000 |
2017/03/23 | 533 | 535 | 527 | 528 | 3,023,000 |
2017/03/22 | 534 | 538 | 533 | 535 | 2,734,000 |
2017/03/21 | 542 | 549 | 541 | 544 | 3,225,000 |
2017/03/17 | 542 | 548 | 538 | 546 | 4,634,000 |
2017/03/16 | 536 | 544 | 536 | 542 | 2,631,000 |
2017/03/15 | 536 | 540 | 533 | 536 | 2,403,000 |
2017/03/14 | 546 | 548 | 544 | 544 | 2,187,000 |
2017/03/13 | 542 | 549 | 542 | 547 | 2,209,000 |
2017/03/10 | 535 | 545 | 533 | 545 | 4,174,000 |
2017/03/09 | 540 | 542 | 536 | 537 | 2,718,000 |
2017/03/08 | 538 | 539 | 535 | 537 | 3,389,000 |
2017/03/07 | 528 | 538 | 527 | 537 | 3,793,000 |
2017/03/06 | 531 | 536 | 525 | 535 | 3,596,000 |
2017/03/03 | 533 | 535 | 528 | 531 | 3,919,000 |
2017/03/02 | 543 | 543 | 533 | 534 | 4,751,000 |
2017/03/01 | 538 | 541 | 533 | 539 | 4,241,000 |
2017/02/28 | 538 | 548 | 536 | 538 | 5,146,000 |
2017/02/27 | 538 | 540 | 530 | 538 | 4,609,000 |
2017/02/24 | 535 | 541 | 532 | 540 | 3,854,000 |
2017/02/23 | 545 | 546 | 535 | 539 | 2,341,000 |
2017/02/22 | 543 | 544 | 538 | 541 | 4,350,000 |
2017/02/21 | 530 | 547 | 528 | 543 | 6,912,000 |
2017/02/20 | 515 | 523 | 513 | 520 | 2,009,000 |
2017/02/17 | 515 | 521 | 514 | 520 | 2,218,000 |
2017/02/16 | 523 | 524 | 517 | 520 | 2,645,000 |
2017/02/15 | 523 | 529 | 523 | 527 | 3,049,000 |
2017/02/14 | 523 | 528 | 518 | 518 | 4,035,000 |
2017/02/13 | 525 | 527 | 517 | 518 | 3,796,000 |
2017/02/10 | 510 | 522 | 509 | 519 | 5,658,000 |
2017/02/09 | 507 | 509 | 502 | 503 | 2,588,000 |
2017/02/08 | 509 | 509 | 504 | 508 | 2,733,000 |
2017/02/07 | 505 | 511 | 500 | 503 | 3,074,000 |
2017/02/06 | 505 | 514 | 494 | 508 | 5,184,000 |
2017/02/03 | 496 | 505 | 495 | 500 | 2,453,000 |
2017/02/02 | 506 | 507 | 495 | 497 | 2,796,000 |
2017/02/01 | 493 | 505 | 492 | 505 | 2,103,000 |
2017/01/31 | 500 | 503 | 498 | 500 | 2,750,000 |
2017/01/30 | 505 | 509 | 503 | 506 | 1,841,000 |
2017/01/27 | 511 | 512 | 505 | 510 | 2,792,000 |
2017/01/26 | 502 | 512 | 501 | 511 | 4,238,000 |
2017/01/25 | 500 | 504 | 494 | 497 | 2,117,000 |
2017/01/24 | 494 | 496 | 490 | 492 | 2,556,000 |
2017/01/23 | 497 | 499 | 492 | 494 | 2,930,000 |
2017/01/20 | 499 | 505 | 497 | 503 | 2,472,000 |
2017/01/19 | 498 | 503 | 496 | 503 | 2,861,000 |
2017/01/18 | 488 | 496 | 483 | 495 | 3,478,000 |
2017/01/17 | 493 | 499 | 490 | 490 | 3,045,000 |
2017/01/16 | 499 | 504 | 496 | 497 | 2,708,000 |
2017/01/13 | 490 | 505 | 487 | 504 | 4,524,000 |
2017/01/12 | 504 | 504 | 489 | 490 | 8,013,000 |
2017/01/11 | 504 | 509 | 503 | 506 | 5,663,000 |
2017/01/10 | 496 | 501 | 493 | 500 | 3,965,000 |
2017/01/06 | 493 | 498 | 490 | 498 | 2,431,000 |
2017/01/05 | 500 | 500 | 492 | 494 | 2,800,000 |
2017/01/04 | 483 | 502 | 483 | 500 | 3,904,000 |