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

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

このページの先頭へ