日本製紙(3863)の株価時系列情報
日本製紙(3863)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 |
---|---|---|---|---|---|
2024/03/28 | 1,201 | 1,203 | 1,169 | 1,169 | 1,187,700 |
2024/03/27 | 1,225 | 1,243 | 1,221 | 1,227 | 1,134,700 |
2024/03/26 | 1,216 | 1,228 | 1,209 | 1,222 | 647,900 |
2024/03/25 | 1,214 | 1,227 | 1,198 | 1,215 | 840,800 |
2024/03/22 | 1,210 | 1,220 | 1,202 | 1,217 | 662,600 |
2024/03/21 | 1,210 | 1,220 | 1,192 | 1,204 | 2,125,300 |
2024/03/19 | 1,174 | 1,187 | 1,164 | 1,183 | 702,400 |
2024/03/18 | 1,170 | 1,184 | 1,168 | 1,175 | 648,000 |
2024/03/15 | 1,160 | 1,174 | 1,156 | 1,172 | 841,600 |
2024/03/14 | 1,156 | 1,175 | 1,149 | 1,172 | 785,300 |
2024/03/13 | 1,151 | 1,157 | 1,135 | 1,152 | 951,600 |
2024/03/12 | 1,146 | 1,168 | 1,128 | 1,161 | 1,339,000 |
2024/03/11 | 1,126 | 1,153 | 1,126 | 1,142 | 1,295,800 |
2024/03/08 | 1,115 | 1,133 | 1,106 | 1,126 | 1,033,100 |
2024/03/07 | 1,132 | 1,143 | 1,115 | 1,125 | 1,341,900 |
2024/03/06 | 1,115 | 1,129 | 1,112 | 1,129 | 1,373,500 |
2024/03/05 | 1,140 | 1,142 | 1,118 | 1,127 | 957,300 |
2024/03/04 | 1,140 | 1,143 | 1,121 | 1,143 | 841,900 |
2024/03/01 | 1,151 | 1,155 | 1,137 | 1,140 | 840,000 |
2024/02/29 | 1,162 | 1,176 | 1,139 | 1,141 | 942,100 |
2024/02/28 | 1,155 | 1,177 | 1,155 | 1,159 | 684,300 |
2024/02/27 | 1,149 | 1,164 | 1,141 | 1,153 | 783,000 |
2024/02/26 | 1,170 | 1,173 | 1,152 | 1,155 | 720,700 |
2024/02/22 | 1,160 | 1,173 | 1,148 | 1,167 | 944,600 |
2024/02/21 | 1,143 | 1,153 | 1,133 | 1,145 | 618,000 |
2024/02/20 | 1,175 | 1,178 | 1,141 | 1,141 | 867,400 |
2024/02/19 | 1,129 | 1,170 | 1,125 | 1,165 | 1,090,300 |
2024/02/16 | 1,095 | 1,128 | 1,092 | 1,122 | 1,245,400 |
2024/02/15 | 1,127 | 1,138 | 1,089 | 1,090 | 1,583,900 |
2024/02/14 | 1,190 | 1,191 | 1,125 | 1,139 | 2,686,300 |
2024/02/13 | 1,272 | 1,293 | 1,190 | 1,191 | 3,530,800 |
2024/02/09 | 1,394 | 1,430 | 1,386 | 1,413 | 729,800 |
2024/02/08 | 1,376 | 1,392 | 1,363 | 1,386 | 549,000 |
2024/02/07 | 1,391 | 1,391 | 1,366 | 1,376 | 475,200 |
2024/02/06 | 1,388 | 1,415 | 1,384 | 1,396 | 650,800 |
2024/02/05 | 1,357 | 1,397 | 1,349 | 1,393 | 563,500 |
2024/02/02 | 1,357 | 1,371 | 1,342 | 1,358 | 399,200 |
2024/02/01 | 1,358 | 1,362 | 1,334 | 1,356 | 597,100 |
2024/01/31 | 1,344 | 1,378 | 1,340 | 1,373 | 437,700 |
2024/01/30 | 1,358 | 1,361 | 1,342 | 1,343 | 473,000 |
2024/01/29 | 1,383 | 1,388 | 1,352 | 1,354 | 617,600 |
2024/01/26 | 1,394 | 1,413 | 1,381 | 1,383 | 1,078,700 |
2024/01/25 | 1,327 | 1,381 | 1,326 | 1,381 | 1,238,100 |
2024/01/24 | 1,299 | 1,317 | 1,282 | 1,316 | 610,400 |
2024/01/23 | 1,279 | 1,295 | 1,278 | 1,294 | 515,700 |
2024/01/22 | 1,274 | 1,283 | 1,268 | 1,280 | 349,200 |
2024/01/19 | 1,277 | 1,280 | 1,258 | 1,275 | 605,400 |
2024/01/18 | 1,290 | 1,294 | 1,270 | 1,271 | 461,200 |
2024/01/17 | 1,300 | 1,305 | 1,292 | 1,292 | 512,400 |
2024/01/16 | 1,306 | 1,311 | 1,293 | 1,300 | 448,400 |
2024/01/15 | 1,300 | 1,320 | 1,297 | 1,318 | 467,300 |
2024/01/12 | 1,337 | 1,337 | 1,307 | 1,310 | 739,200 |
2024/01/11 | 1,331 | 1,346 | 1,317 | 1,320 | 766,700 |
2024/01/10 | 1,304 | 1,324 | 1,297 | 1,318 | 537,300 |
2024/01/09 | 1,303 | 1,315 | 1,294 | 1,303 | 672,400 |
2024/01/05 | 1,289 | 1,304 | 1,285 | 1,300 | 420,400 |
2024/01/04 | 1,269 | 1,280 | 1,252 | 1,276 | 514,400 |
2023/12/29 | 1,290 | 1,296 | 1,259 | 1,264 | 413,500 |
2023/12/28 | 1,260 | 1,283 | 1,251 | 1,280 | 532,500 |
2023/12/27 | 1,260 | 1,270 | 1,250 | 1,254 | 863,800 |
2023/12/26 | 1,268 | 1,271 | 1,258 | 1,264 | 383,700 |
2023/12/25 | 1,285 | 1,299 | 1,257 | 1,259 | 432,100 |
2023/12/22 | 1,288 | 1,308 | 1,274 | 1,274 | 732,300 |
2023/12/21 | 1,268 | 1,273 | 1,250 | 1,250 | 586,200 |
2023/12/20 | 1,316 | 1,316 | 1,273 | 1,277 | 836,000 |
2023/12/19 | 1,320 | 1,328 | 1,305 | 1,309 | 479,900 |
2023/12/18 | 1,304 | 1,330 | 1,303 | 1,320 | 494,600 |
2023/12/15 | 1,334 | 1,345 | 1,299 | 1,309 | 734,500 |
2023/12/14 | 1,358 | 1,358 | 1,321 | 1,346 | 575,600 |
2023/12/13 | 1,342 | 1,356 | 1,319 | 1,324 | 429,000 |
2023/12/12 | 1,331 | 1,347 | 1,317 | 1,336 | 545,600 |
2023/12/11 | 1,330 | 1,367 | 1,327 | 1,333 | 776,000 |
2023/12/08 | 1,331 | 1,349 | 1,321 | 1,332 | 975,900 |
2023/12/07 | 1,305 | 1,323 | 1,298 | 1,317 | 566,800 |
2023/12/06 | 1,278 | 1,318 | 1,278 | 1,313 | 455,900 |
2023/12/05 | 1,297 | 1,304 | 1,289 | 1,294 | 533,600 |
2023/12/04 | 1,337 | 1,338 | 1,299 | 1,302 | 652,800 |
2023/12/01 | 1,335 | 1,343 | 1,327 | 1,337 | 480,200 |
2023/11/30 | 1,352 | 1,355 | 1,329 | 1,337 | 632,800 |
2023/11/29 | 1,360 | 1,383 | 1,339 | 1,349 | 521,600 |
2023/11/28 | 1,334 | 1,387 | 1,331 | 1,356 | 1,002,600 |
2023/11/27 | 1,339 | 1,343 | 1,306 | 1,312 | 516,300 |
2023/11/24 | 1,353 | 1,353 | 1,310 | 1,321 | 585,800 |
2023/11/22 | 1,335 | 1,397 | 1,328 | 1,353 | 939,100 |
2023/11/21 | 1,296 | 1,349 | 1,287 | 1,344 | 858,000 |
2023/11/20 | 1,279 | 1,297 | 1,272 | 1,291 | 365,600 |
2023/11/17 | 1,267 | 1,288 | 1,259 | 1,271 | 562,600 |
2023/11/16 | 1,307 | 1,310 | 1,275 | 1,279 | 450,300 |
2023/11/15 | 1,300 | 1,317 | 1,279 | 1,309 | 614,000 |
2023/11/14 | 1,261 | 1,293 | 1,241 | 1,287 | 682,700 |
2023/11/13 | 1,247 | 1,261 | 1,220 | 1,261 | 855,000 |
2023/11/10 | 1,230 | 1,248 | 1,194 | 1,247 | 1,169,300 |
2023/11/09 | 1,200 | 1,228 | 1,192 | 1,225 | 819,200 |
2023/11/08 | 1,250 | 1,250 | 1,188 | 1,206 | 1,684,600 |
2023/11/07 | 1,280 | 1,300 | 1,258 | 1,260 | 566,300 |
2023/11/06 | 1,299 | 1,299 | 1,265 | 1,277 | 578,600 |
2023/11/02 | 1,330 | 1,330 | 1,273 | 1,275 | 564,000 |
2023/11/01 | 1,319 | 1,325 | 1,306 | 1,313 | 444,400 |
2023/10/31 | 1,294 | 1,308 | 1,278 | 1,308 | 546,700 |
2023/10/30 | 1,309 | 1,309 | 1,266 | 1,272 | 1,400,100 |
2023/10/27 | 1,308 | 1,332 | 1,296 | 1,330 | 410,500 |
2023/10/26 | 1,302 | 1,305 | 1,288 | 1,298 | 382,500 |
2023/10/25 | 1,295 | 1,311 | 1,281 | 1,302 | 454,800 |
2023/10/24 | 1,288 | 1,288 | 1,235 | 1,267 | 669,600 |
2023/10/23 | 1,285 | 1,300 | 1,276 | 1,290 | 410,900 |
2023/10/20 | 1,292 | 1,307 | 1,286 | 1,288 | 502,300 |
2023/10/19 | 1,290 | 1,305 | 1,281 | 1,301 | 407,300 |
2023/10/18 | 1,330 | 1,331 | 1,293 | 1,304 | 453,400 |
2023/10/17 | 1,323 | 1,331 | 1,297 | 1,306 | 345,900 |
2023/10/16 | 1,320 | 1,333 | 1,301 | 1,315 | 393,900 |
2023/10/13 | 1,324 | 1,327 | 1,307 | 1,322 | 503,300 |
2023/10/12 | 1,357 | 1,360 | 1,333 | 1,336 | 627,300 |
2023/10/11 | 1,376 | 1,393 | 1,364 | 1,368 | 508,700 |
2023/10/10 | 1,372 | 1,386 | 1,363 | 1,376 | 653,100 |
2023/10/06 | 1,343 | 1,348 | 1,307 | 1,343 | 700,100 |
2023/10/05 | 1,280 | 1,327 | 1,267 | 1,323 | 994,100 |
2023/10/04 | 1,260 | 1,273 | 1,240 | 1,259 | 924,600 |
2023/10/03 | 1,326 | 1,326 | 1,277 | 1,281 | 523,200 |
2023/10/02 | 1,360 | 1,372 | 1,334 | 1,335 | 581,800 |
2023/09/29 | 1,393 | 1,398 | 1,334 | 1,348 | 1,082,800 |
2023/09/28 | 1,404 | 1,437 | 1,402 | 1,405 | 637,500 |
2023/09/27 | 1,412 | 1,419 | 1,381 | 1,405 | 562,400 |
2023/09/26 | 1,407 | 1,419 | 1,397 | 1,411 | 564,200 |
2023/09/25 | 1,411 | 1,411 | 1,390 | 1,398 | 580,700 |
2023/09/22 | 1,390 | 1,424 | 1,383 | 1,415 | 719,800 |
2023/09/21 | 1,395 | 1,407 | 1,376 | 1,391 | 584,700 |
2023/09/20 | 1,435 | 1,438 | 1,383 | 1,390 | 677,500 |
2023/09/19 | 1,385 | 1,424 | 1,376 | 1,424 | 742,400 |
2023/09/15 | 1,367 | 1,399 | 1,366 | 1,381 | 1,009,700 |
2023/09/14 | 1,341 | 1,363 | 1,337 | 1,362 | 552,800 |
2023/09/13 | 1,325 | 1,355 | 1,319 | 1,346 | 753,600 |
2023/09/12 | 1,316 | 1,324 | 1,303 | 1,314 | 362,800 |
2023/09/11 | 1,309 | 1,320 | 1,289 | 1,302 | 610,500 |
2023/09/08 | 1,309 | 1,327 | 1,298 | 1,300 | 549,000 |
2023/09/07 | 1,285 | 1,340 | 1,281 | 1,330 | 763,000 |
2023/09/06 | 1,273 | 1,282 | 1,266 | 1,280 | 478,200 |
2023/09/05 | 1,282 | 1,284 | 1,260 | 1,269 | 486,400 |
2023/09/04 | 1,306 | 1,307 | 1,281 | 1,288 | 604,500 |
2023/09/01 | 1,300 | 1,311 | 1,288 | 1,308 | 399,400 |
2023/08/31 | 1,283 | 1,304 | 1,279 | 1,303 | 611,100 |
2023/08/30 | 1,275 | 1,288 | 1,269 | 1,281 | 352,700 |
2023/08/29 | 1,286 | 1,293 | 1,269 | 1,273 | 310,400 |
2023/08/28 | 1,275 | 1,287 | 1,267 | 1,270 | 362,000 |
2023/08/25 | 1,263 | 1,271 | 1,251 | 1,262 | 446,300 |
2023/08/24 | 1,260 | 1,286 | 1,260 | 1,279 | 662,400 |
2023/08/23 | 1,210 | 1,259 | 1,208 | 1,257 | 563,800 |
2023/08/22 | 1,207 | 1,220 | 1,202 | 1,215 | 339,300 |
2023/08/21 | 1,228 | 1,238 | 1,199 | 1,202 | 691,200 |
2023/08/18 | 1,209 | 1,228 | 1,197 | 1,227 | 519,100 |
2023/08/17 | 1,230 | 1,230 | 1,186 | 1,213 | 890,900 |
2023/08/16 | 1,250 | 1,262 | 1,237 | 1,244 | 664,200 |
2023/08/15 | 1,257 | 1,280 | 1,237 | 1,261 | 666,300 |
2023/08/14 | 1,264 | 1,286 | 1,242 | 1,248 | 603,400 |
2023/08/10 | 1,281 | 1,284 | 1,237 | 1,250 | 1,557,600 |
2023/08/09 | 1,325 | 1,329 | 1,263 | 1,281 | 1,283,000 |
2023/08/08 | 1,301 | 1,339 | 1,261 | 1,323 | 2,893,200 |
2023/08/07 | 1,341 | 1,389 | 1,321 | 1,375 | 887,900 |
2023/08/04 | 1,350 | 1,415 | 1,346 | 1,362 | 1,510,100 |
2023/08/03 | 1,370 | 1,370 | 1,330 | 1,350 | 712,000 |
2023/08/02 | 1,375 | 1,378 | 1,355 | 1,371 | 498,900 |
2023/08/01 | 1,367 | 1,379 | 1,342 | 1,374 | 755,900 |
2023/07/31 | 1,367 | 1,392 | 1,365 | 1,381 | 1,150,900 |
2023/07/28 | 1,345 | 1,358 | 1,318 | 1,343 | 1,084,500 |
2023/07/27 | 1,302 | 1,354 | 1,292 | 1,352 | 1,445,100 |
2023/07/26 | 1,267 | 1,307 | 1,256 | 1,305 | 897,100 |
2023/07/25 | 1,261 | 1,279 | 1,253 | 1,265 | 631,000 |
2023/07/24 | 1,240 | 1,257 | 1,229 | 1,251 | 631,500 |
2023/07/21 | 1,215 | 1,240 | 1,210 | 1,236 | 689,100 |
2023/07/20 | 1,199 | 1,211 | 1,192 | 1,208 | 469,200 |
2023/07/19 | 1,188 | 1,198 | 1,184 | 1,198 | 361,200 |
2023/07/18 | 1,182 | 1,191 | 1,172 | 1,178 | 330,700 |
2023/07/14 | 1,185 | 1,190 | 1,174 | 1,179 | 390,600 |
2023/07/13 | 1,178 | 1,185 | 1,171 | 1,184 | 299,400 |
2023/07/12 | 1,183 | 1,187 | 1,172 | 1,177 | 329,500 |
2023/07/11 | 1,210 | 1,211 | 1,182 | 1,182 | 439,600 |
2023/07/10 | 1,187 | 1,206 | 1,183 | 1,200 | 588,100 |
2023/07/07 | 1,171 | 1,195 | 1,160 | 1,184 | 461,300 |
2023/07/06 | 1,182 | 1,183 | 1,160 | 1,180 | 667,600 |
2023/07/05 | 1,191 | 1,192 | 1,165 | 1,184 | 648,400 |
2023/07/04 | 1,197 | 1,203 | 1,189 | 1,198 | 680,500 |
2023/07/03 | 1,184 | 1,198 | 1,178 | 1,187 | 466,000 |
2023/06/30 | 1,188 | 1,193 | 1,173 | 1,184 | 590,400 |
2023/06/29 | 1,206 | 1,206 | 1,172 | 1,176 | 585,600 |
2023/06/28 | 1,199 | 1,209 | 1,182 | 1,201 | 535,300 |
2023/06/27 | 1,207 | 1,215 | 1,178 | 1,191 | 489,900 |
2023/06/26 | 1,200 | 1,211 | 1,186 | 1,205 | 474,900 |
2023/06/23 | 1,244 | 1,250 | 1,205 | 1,207 | 594,700 |
2023/06/22 | 1,249 | 1,259 | 1,241 | 1,244 | 341,000 |
2023/06/21 | 1,235 | 1,244 | 1,226 | 1,240 | 319,800 |
2023/06/20 | 1,265 | 1,265 | 1,233 | 1,238 | 323,000 |
2023/06/19 | 1,260 | 1,271 | 1,246 | 1,252 | 467,200 |
2023/06/16 | 1,230 | 1,263 | 1,217 | 1,251 | 1,242,000 |
2023/06/15 | 1,255 | 1,256 | 1,238 | 1,239 | 502,200 |
2023/06/14 | 1,262 | 1,270 | 1,254 | 1,255 | 581,100 |
2023/06/13 | 1,277 | 1,286 | 1,252 | 1,257 | 873,100 |
2023/06/12 | 1,234 | 1,278 | 1,230 | 1,278 | 1,260,400 |
2023/06/09 | 1,205 | 1,228 | 1,200 | 1,225 | 718,000 |
2023/06/08 | 1,206 | 1,219 | 1,197 | 1,205 | 513,500 |
2023/06/07 | 1,217 | 1,229 | 1,200 | 1,200 | 787,100 |
2023/06/06 | 1,185 | 1,217 | 1,183 | 1,209 | 833,000 |