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 |
---|---|---|---|---|---|
2022/12/30 | 527 | 534 | 527 | 531 | 1,722,000 |
2022/12/29 | 528 | 530 | 524 | 528 | 1,658,700 |
2022/12/28 | 531 | 535 | 530 | 534 | 1,627,900 |
2022/12/27 | 532 | 535 | 530 | 533 | 1,114,000 |
2022/12/26 | 529 | 532 | 527 | 529 | 807,600 |
2022/12/23 | 529 | 532 | 525 | 526 | 1,397,000 |
2022/12/22 | 533 | 534 | 527 | 532 | 2,112,200 |
2022/12/21 | 534 | 540 | 531 | 532 | 2,453,800 |
2022/12/20 | 539 | 542 | 528 | 534 | 3,328,900 |
2022/12/19 | 530 | 538 | 529 | 537 | 2,127,700 |
2022/12/16 | 538 | 540 | 530 | 532 | 3,869,200 |
2022/12/15 | 539 | 546 | 539 | 543 | 1,673,500 |
2022/12/14 | 537 | 541 | 537 | 539 | 1,808,200 |
2022/12/13 | 536 | 541 | 535 | 539 | 1,420,100 |
2022/12/12 | 539 | 541 | 536 | 536 | 1,484,100 |
2022/12/09 | 531 | 539 | 531 | 536 | 2,450,200 |
2022/12/08 | 531 | 532 | 523 | 531 | 2,504,500 |
2022/12/07 | 526 | 531 | 524 | 530 | 1,582,400 |
2022/12/06 | 528 | 530 | 523 | 529 | 2,369,200 |
2022/12/05 | 527 | 527 | 518 | 523 | 2,106,500 |
2022/12/02 | 535 | 535 | 520 | 524 | 3,233,700 |
2022/12/01 | 530 | 537 | 528 | 528 | 2,121,000 |
2022/11/30 | 532 | 533 | 527 | 528 | 3,411,000 |
2022/11/29 | 534 | 536 | 530 | 533 | 1,667,000 |
2022/11/28 | 541 | 542 | 533 | 536 | 1,831,200 |
2022/11/25 | 539 | 539 | 535 | 539 | 1,173,400 |
2022/11/24 | 536 | 539 | 533 | 536 | 1,749,700 |
2022/11/22 | 530 | 537 | 530 | 532 | 1,838,500 |
2022/11/21 | 533 | 534 | 527 | 529 | 1,320,000 |
2022/11/18 | 528 | 531 | 526 | 531 | 1,639,700 |
2022/11/17 | 526 | 529 | 524 | 526 | 1,614,400 |
2022/11/16 | 527 | 531 | 524 | 529 | 1,964,200 |
2022/11/15 | 521 | 530 | 521 | 528 | 1,974,200 |
2022/11/14 | 535 | 537 | 522 | 522 | 2,454,600 |
2022/11/11 | 545 | 547 | 532 | 536 | 3,613,500 |
2022/11/10 | 525 | 538 | 522 | 537 | 4,806,100 |
2022/11/09 | 520 | 528 | 518 | 527 | 2,202,400 |
2022/11/08 | 518 | 529 | 513 | 522 | 3,978,100 |
2022/11/07 | 518 | 519 | 514 | 514 | 2,541,000 |
2022/11/04 | 518 | 522 | 516 | 518 | 2,167,900 |
2022/11/02 | 519 | 524 | 518 | 523 | 1,827,700 |
2022/11/01 | 522 | 522 | 517 | 520 | 2,310,300 |
2022/10/31 | 519 | 522 | 515 | 516 | 2,631,700 |
2022/10/28 | 519 | 523 | 516 | 516 | 5,029,900 |
2022/10/27 | 526 | 528 | 518 | 520 | 2,786,100 |
2022/10/26 | 524 | 529 | 522 | 524 | 1,992,600 |
2022/10/25 | 525 | 529 | 523 | 527 | 1,879,800 |
2022/10/24 | 532 | 533 | 521 | 522 | 2,594,300 |
2022/10/21 | 528 | 530 | 527 | 527 | 1,711,200 |
2022/10/20 | 531 | 535 | 529 | 534 | 1,980,200 |
2022/10/19 | 533 | 537 | 533 | 535 | 1,353,400 |
2022/10/18 | 539 | 539 | 532 | 533 | 1,701,500 |
2022/10/17 | 531 | 539 | 531 | 535 | 1,891,100 |
2022/10/14 | 532 | 538 | 530 | 535 | 2,752,400 |
2022/10/13 | 525 | 529 | 523 | 529 | 1,743,500 |
2022/10/12 | 534 | 535 | 527 | 528 | 2,726,900 |
2022/10/11 | 536 | 539 | 533 | 536 | 1,979,500 |
2022/10/07 | 542 | 543 | 537 | 540 | 2,041,600 |
2022/10/06 | 546 | 553 | 546 | 547 | 1,868,000 |
2022/10/05 | 555 | 557 | 547 | 547 | 1,943,100 |
2022/10/04 | 543 | 555 | 542 | 552 | 3,061,800 |
2022/10/03 | 529 | 535 | 526 | 534 | 2,246,600 |
2022/09/30 | 550 | 550 | 535 | 538 | 4,196,200 |
2022/09/29 | 540 | 549 | 537 | 548 | 3,238,700 |
2022/09/28 | 543 | 548 | 540 | 545 | 3,637,700 |
2022/09/27 | 540 | 545 | 539 | 542 | 2,182,800 |
2022/09/26 | 545 | 547 | 537 | 539 | 2,811,700 |
2022/09/22 | 547 | 549 | 544 | 549 | 2,235,600 |
2022/09/21 | 548 | 550 | 546 | 549 | 1,691,600 |
2022/09/20 | 555 | 559 | 550 | 551 | 1,737,100 |
2022/09/16 | 548 | 553 | 546 | 552 | 3,832,600 |
2022/09/15 | 550 | 550 | 539 | 546 | 2,861,400 |
2022/09/14 | 555 | 559 | 552 | 553 | 2,785,000 |
2022/09/13 | 558 | 561 | 555 | 560 | 1,773,500 |
2022/09/12 | 564 | 565 | 556 | 558 | 1,448,700 |
2022/09/09 | 557 | 560 | 555 | 558 | 2,495,700 |
2022/09/08 | 549 | 561 | 546 | 560 | 2,359,300 |
2022/09/07 | 552 | 554 | 546 | 548 | 2,028,400 |
2022/09/06 | 556 | 559 | 554 | 555 | 1,121,100 |
2022/09/05 | 558 | 560 | 555 | 558 | 1,429,600 |
2022/09/02 | 554 | 557 | 549 | 556 | 2,384,300 |
2022/09/01 | 550 | 554 | 547 | 550 | 2,593,100 |
2022/08/31 | 555 | 559 | 553 | 557 | 2,826,400 |
2022/08/30 | 558 | 564 | 557 | 562 | 1,591,400 |
2022/08/29 | 558 | 561 | 555 | 559 | 2,268,700 |
2022/08/26 | 566 | 566 | 561 | 564 | 1,782,000 |
2022/08/25 | 564 | 568 | 562 | 566 | 2,206,900 |
2022/08/24 | 559 | 563 | 556 | 562 | 1,782,200 |
2022/08/23 | 557 | 559 | 553 | 556 | 1,672,400 |
2022/08/22 | 559 | 563 | 558 | 560 | 1,760,200 |
2022/08/19 | 556 | 559 | 551 | 558 | 1,814,900 |
2022/08/18 | 550 | 553 | 549 | 550 | 1,894,200 |
2022/08/17 | 555 | 558 | 553 | 558 | 2,683,900 |
2022/08/16 | 547 | 553 | 547 | 553 | 1,358,100 |
2022/08/15 | 551 | 552 | 547 | 550 | 1,392,400 |
2022/08/12 | 543 | 551 | 539 | 547 | 4,144,600 |
2022/08/10 | 531 | 538 | 530 | 537 | 1,970,100 |
2022/08/09 | 538 | 538 | 528 | 531 | 3,497,600 |
2022/08/08 | 540 | 542 | 536 | 536 | 3,755,400 |
2022/08/05 | 542 | 549 | 540 | 545 | 2,531,500 |
2022/08/04 | 547 | 547 | 537 | 546 | 2,387,300 |
2022/08/03 | 544 | 550 | 538 | 547 | 3,334,900 |
2022/08/02 | 564 | 564 | 541 | 551 | 6,285,000 |
2022/08/01 | 559 | 564 | 557 | 558 | 2,589,200 |
2022/07/29 | 557 | 561 | 553 | 554 | 2,977,500 |
2022/07/28 | 561 | 562 | 556 | 559 | 2,158,400 |
2022/07/27 | 560 | 561 | 554 | 559 | 2,679,900 |
2022/07/26 | 566 | 569 | 561 | 562 | 1,806,900 |
2022/07/25 | 570 | 571 | 562 | 566 | 2,005,800 |
2022/07/22 | 576 | 577 | 571 | 573 | 2,172,300 |
2022/07/21 | 566 | 575 | 565 | 573 | 2,851,000 |
2022/07/20 | 564 | 569 | 560 | 565 | 2,783,400 |
2022/07/19 | 555 | 556 | 551 | 556 | 1,625,900 |
2022/07/15 | 560 | 562 | 551 | 554 | 2,397,300 |
2022/07/14 | 564 | 564 | 558 | 560 | 1,781,800 |
2022/07/13 | 568 | 571 | 566 | 566 | 1,830,400 |
2022/07/12 | 565 | 567 | 556 | 558 | 2,544,900 |
2022/07/11 | 564 | 572 | 561 | 571 | 2,562,200 |
2022/07/08 | 561 | 569 | 561 | 563 | 3,055,600 |
2022/07/07 | 561 | 563 | 554 | 560 | 2,980,200 |
2022/07/06 | 562 | 567 | 552 | 554 | 3,820,500 |
2022/07/05 | 589 | 590 | 576 | 580 | 2,672,100 |
2022/07/04 | 593 | 596 | 583 | 587 | 2,554,600 |
2022/07/01 | 590 | 593 | 586 | 588 | 2,036,800 |
2022/06/30 | 583 | 591 | 579 | 588 | 3,455,600 |
2022/06/29 | 589 | 595 | 586 | 587 | 2,771,300 |
2022/06/28 | 588 | 593 | 586 | 593 | 2,254,000 |
2022/06/27 | 587 | 595 | 586 | 588 | 2,801,800 |
2022/06/24 | 570 | 576 | 568 | 573 | 1,980,700 |
2022/06/23 | 571 | 578 | 568 | 572 | 1,817,300 |
2022/06/22 | 583 | 584 | 573 | 574 | 1,782,600 |
2022/06/21 | 571 | 584 | 571 | 580 | 3,054,700 |
2022/06/20 | 568 | 573 | 563 | 568 | 2,427,700 |
2022/06/17 | 560 | 572 | 559 | 567 | 4,379,500 |
2022/06/16 | 569 | 574 | 567 | 570 | 2,559,000 |
2022/06/15 | 560 | 568 | 560 | 563 | 2,492,100 |
2022/06/14 | 556 | 564 | 556 | 558 | 2,649,000 |
2022/06/13 | 558 | 565 | 556 | 565 | 2,343,900 |
2022/06/10 | 563 | 567 | 560 | 562 | 2,904,700 |
2022/06/09 | 560 | 569 | 558 | 566 | 2,857,900 |
2022/06/08 | 566 | 570 | 565 | 566 | 2,459,800 |
2022/06/07 | 565 | 569 | 563 | 566 | 2,965,800 |
2022/06/06 | 558 | 561 | 556 | 561 | 2,170,200 |
2022/06/03 | 575 | 575 | 561 | 564 | 2,396,100 |
2022/06/02 | 576 | 577 | 568 | 572 | 1,968,600 |
2022/06/01 | 571 | 582 | 570 | 579 | 2,228,400 |
2022/05/31 | 568 | 575 | 565 | 567 | 3,725,300 |
2022/05/30 | 564 | 572 | 562 | 568 | 2,282,500 |
2022/05/27 | 568 | 572 | 561 | 570 | 2,139,800 |
2022/05/26 | 562 | 570 | 560 | 562 | 1,500,600 |
2022/05/25 | 562 | 565 | 556 | 559 | 2,024,800 |
2022/05/24 | 568 | 569 | 554 | 556 | 2,227,700 |
2022/05/23 | 567 | 570 | 561 | 565 | 1,401,200 |
2022/05/20 | 568 | 574 | 565 | 566 | 1,771,200 |
2022/05/19 | 554 | 571 | 552 | 567 | 2,396,900 |
2022/05/18 | 567 | 572 | 562 | 567 | 2,146,300 |
2022/05/17 | 560 | 577 | 558 | 570 | 3,144,900 |
2022/05/16 | 552 | 566 | 545 | 557 | 3,673,000 |
2022/05/13 | 578 | 582 | 541 | 543 | 6,603,800 |
2022/05/12 | 585 | 586 | 575 | 576 | 2,174,500 |
2022/05/11 | 594 | 595 | 585 | 588 | 1,813,600 |
2022/05/10 | 599 | 609 | 593 | 605 | 2,562,600 |
2022/05/09 | 621 | 621 | 602 | 603 | 3,118,000 |
2022/05/06 | 620 | 627 | 617 | 625 | 2,624,200 |
2022/05/02 | 607 | 620 | 601 | 619 | 1,867,800 |
2022/04/28 | 598 | 617 | 597 | 616 | 1,987,600 |
2022/04/27 | 608 | 613 | 598 | 599 | 2,346,900 |
2022/04/26 | 620 | 623 | 614 | 615 | 1,715,100 |
2022/04/25 | 615 | 620 | 611 | 616 | 1,564,700 |
2022/04/22 | 619 | 626 | 617 | 623 | 1,990,500 |
2022/04/21 | 625 | 633 | 623 | 623 | 3,285,000 |
2022/04/20 | 603 | 618 | 599 | 615 | 2,822,700 |
2022/04/19 | 603 | 605 | 595 | 601 | 1,595,700 |
2022/04/18 | 601 | 603 | 592 | 600 | 1,235,800 |
2022/04/15 | 600 | 608 | 599 | 606 | 1,154,900 |
2022/04/14 | 592 | 605 | 591 | 604 | 1,302,300 |
2022/04/13 | 587 | 596 | 586 | 594 | 1,682,200 |
2022/04/12 | 593 | 602 | 591 | 593 | 2,530,700 |
2022/04/11 | 593 | 593 | 584 | 592 | 2,696,600 |
2022/04/08 | 591 | 593 | 583 | 593 | 2,646,700 |
2022/04/07 | 587 | 588 | 577 | 586 | 2,154,300 |
2022/04/06 | 593 | 598 | 592 | 593 | 2,100,500 |
2022/04/05 | 598 | 599 | 588 | 591 | 2,101,600 |
2022/04/04 | 594 | 597 | 591 | 596 | 1,763,200 |
2022/04/01 | 597 | 597 | 587 | 597 | 2,222,600 |
2022/03/31 | 590 | 611 | 588 | 607 | 5,750,200 |
2022/03/30 | 585 | 589 | 577 | 588 | 3,141,400 |
2022/03/29 | 598 | 600 | 594 | 600 | 2,519,500 |
2022/03/28 | 606 | 607 | 595 | 600 | 1,591,200 |
2022/03/25 | 612 | 612 | 595 | 602 | 2,744,800 |
2022/03/24 | 616 | 619 | 610 | 614 | 2,320,200 |
2022/03/23 | 607 | 623 | 607 | 617 | 4,158,900 |
2022/03/22 | 594 | 611 | 591 | 607 | 3,991,600 |
2022/03/18 | 588 | 593 | 584 | 587 | 6,553,400 |
2022/03/17 | 573 | 585 | 570 | 582 | 3,421,900 |
2022/03/16 | 569 | 574 | 565 | 567 | 2,869,300 |
2022/03/15 | 563 | 567 | 561 | 562 | 2,114,300 |
2022/03/14 | 547 | 562 | 544 | 558 | 2,797,400 |
2022/03/11 | 531 | 544 | 531 | 542 | 3,291,000 |
2022/03/10 | 519 | 547 | 518 | 535 | 5,668,100 |
2022/03/09 | 525 | 533 | 521 | 521 | 3,018,800 |
2022/03/08 | 544 | 546 | 533 | 534 | 2,704,800 |
2022/03/07 | 552 | 554 | 539 | 544 | 2,857,300 |
2022/03/04 | 562 | 564 | 553 | 557 | 2,696,600 |
2022/03/03 | 564 | 568 | 561 | 565 | 2,556,700 |
2022/03/02 | 570 | 574 | 563 | 563 | 2,290,000 |
2022/03/01 | 585 | 591 | 576 | 578 | 2,591,100 |
2022/02/28 | 578 | 591 | 578 | 587 | 2,586,500 |
2022/02/25 | 578 | 582 | 570 | 575 | 2,311,700 |
2022/02/24 | 587 | 590 | 579 | 583 | 2,985,500 |
2022/02/22 | 599 | 599 | 589 | 597 | 1,513,600 |
2022/02/21 | 609 | 610 | 603 | 606 | 1,186,000 |
2022/02/18 | 618 | 621 | 610 | 611 | 1,955,200 |
2022/02/17 | 624 | 628 | 618 | 624 | 3,088,600 |
2022/02/16 | 615 | 626 | 613 | 619 | 2,399,600 |
2022/02/15 | 620 | 624 | 610 | 612 | 2,162,300 |
2022/02/14 | 615 | 622 | 611 | 618 | 3,258,100 |
2022/02/10 | 625 | 625 | 612 | 615 | 3,466,800 |
2022/02/09 | 608 | 618 | 604 | 615 | 4,130,600 |
2022/02/08 | 594 | 601 | 590 | 598 | 2,596,700 |
2022/02/07 | 615 | 615 | 598 | 604 | 3,056,100 |
2022/02/04 | 609 | 610 | 591 | 591 | 3,192,600 |
2022/02/03 | 593 | 606 | 592 | 602 | 2,042,600 |
2022/02/02 | 591 | 599 | 587 | 594 | 2,227,400 |
2022/02/01 | 602 | 604 | 594 | 597 | 3,039,900 |
2022/01/31 | 623 | 625 | 606 | 607 | 3,914,100 |
2022/01/28 | 593 | 605 | 591 | 605 | 2,697,600 |
2022/01/27 | 591 | 592 | 576 | 588 | 3,328,000 |
2022/01/26 | 604 | 605 | 587 | 588 | 2,245,700 |
2022/01/25 | 595 | 602 | 591 | 602 | 2,207,100 |
2022/01/24 | 590 | 603 | 590 | 601 | 2,205,900 |
2022/01/21 | 585 | 593 | 581 | 592 | 2,041,300 |
2022/01/20 | 596 | 613 | 592 | 592 | 4,228,900 |
2022/01/19 | 582 | 593 | 579 | 589 | 3,485,100 |
2022/01/18 | 609 | 609 | 588 | 590 | 3,121,600 |
2022/01/17 | 595 | 609 | 593 | 605 | 3,713,400 |
2022/01/14 | 597 | 599 | 584 | 591 | 3,925,800 |
2022/01/13 | 583 | 599 | 579 | 595 | 5,395,300 |
2022/01/12 | 562 | 576 | 562 | 576 | 3,941,200 |
2022/01/11 | 565 | 566 | 558 | 563 | 3,020,500 |
2022/01/07 | 553 | 558 | 547 | 555 | 3,516,900 |
2022/01/06 | 561 | 563 | 553 | 553 | 2,817,200 |
2022/01/05 | 556 | 563 | 553 | 561 | 3,036,500 |
2022/01/04 | 556 | 557 | 551 | 552 | 2,658,400 |