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
2020/12/30 1,230 1,230 1,194 1,194 785,000
2020/12/29 1,206 1,231 1,205 1,230 688,300
2020/12/28 1,191 1,203 1,186 1,200 646,700
2020/12/25 1,182 1,195 1,175 1,193 474,200
2020/12/24 1,178 1,189 1,172 1,183 464,400
2020/12/23 1,193 1,196 1,162 1,167 636,200
2020/12/22 1,197 1,212 1,184 1,189 561,200
2020/12/21 1,210 1,223 1,192 1,207 400,400
2020/12/18 1,221 1,234 1,199 1,205 1,192,700
2020/12/17 1,241 1,247 1,220 1,224 545,700
2020/12/16 1,215 1,247 1,214 1,244 830,000
2020/12/15 1,190 1,212 1,184 1,200 679,500
2020/12/14 1,205 1,218 1,198 1,204 515,900
2020/12/11 1,224 1,228 1,205 1,210 461,900
2020/12/10 1,209 1,228 1,206 1,217 586,700
2020/12/09 1,182 1,203 1,182 1,203 590,900
2020/12/08 1,181 1,183 1,173 1,183 405,800
2020/12/07 1,190 1,194 1,178 1,192 451,700
2020/12/04 1,178 1,189 1,175 1,180 364,400
2020/12/03 1,167 1,183 1,164 1,182 599,500
2020/12/02 1,169 1,178 1,158 1,174 727,200
2020/12/01 1,118 1,157 1,117 1,157 879,100
2020/11/30 1,180 1,182 1,125 1,125 1,037,500
2020/11/27 1,188 1,189 1,168 1,172 776,000
2020/11/26 1,178 1,184 1,171 1,181 581,400
2020/11/25 1,223 1,223 1,185 1,185 766,600
2020/11/24 1,224 1,225 1,205 1,206 550,300
2020/11/20 1,206 1,212 1,193 1,208 574,800
2020/11/19 1,228 1,236 1,211 1,218 573,400
2020/11/18 1,232 1,234 1,217 1,232 534,700
2020/11/17 1,240 1,241 1,224 1,235 433,200
2020/11/16 1,221 1,239 1,217 1,230 490,700
2020/11/13 1,232 1,243 1,206 1,207 564,000
2020/11/12 1,248 1,258 1,232 1,244 429,400
2020/11/11 1,270 1,279 1,245 1,257 599,100
2020/11/10 1,249 1,265 1,235 1,245 686,900
2020/11/09 1,230 1,236 1,205 1,209 575,200
2020/11/06 1,210 1,236 1,198 1,225 825,900
2020/11/05 1,247 1,250 1,219 1,234 653,800
2020/11/04 1,245 1,267 1,237 1,265 747,800
2020/11/02 1,191 1,235 1,191 1,229 540,000
2020/10/30 1,211 1,212 1,172 1,177 662,500
2020/10/29 1,220 1,236 1,216 1,223 335,300
2020/10/28 1,235 1,236 1,219 1,226 385,700
2020/10/27 1,259 1,260 1,237 1,252 330,800
2020/10/26 1,251 1,270 1,251 1,270 316,000
2020/10/23 1,257 1,261 1,241 1,257 343,400
2020/10/22 1,236 1,256 1,230 1,251 513,900
2020/10/21 1,221 1,238 1,220 1,236 478,100
2020/10/20 1,260 1,266 1,213 1,217 512,200
2020/10/19 1,238 1,261 1,238 1,257 379,300
2020/10/16 1,247 1,250 1,233 1,233 409,200
2020/10/15 1,263 1,272 1,247 1,247 589,100
2020/10/14 1,294 1,294 1,272 1,272 486,800
2020/10/13 1,305 1,310 1,298 1,302 205,800
2020/10/12 1,312 1,312 1,293 1,298 309,900
2020/10/09 1,313 1,319 1,298 1,304 323,400
2020/10/08 1,322 1,332 1,312 1,316 355,000
2020/10/07 1,310 1,320 1,297 1,313 409,900
2020/10/06 1,322 1,330 1,311 1,320 499,700
2020/10/05 1,311 1,339 1,309 1,332 560,700
2020/10/02 1,302 1,311 1,283 1,289 614,400
2020/09/30 1,324 1,331 1,303 1,303 486,100
2020/09/29 1,335 1,335 1,303 1,327 611,500
2020/09/28 1,320 1,342 1,311 1,342 532,400
2020/09/25 1,331 1,335 1,301 1,305 558,400
2020/09/24 1,315 1,318 1,305 1,308 319,000
2020/09/23 1,316 1,325 1,299 1,319 576,600
2020/09/18 1,327 1,344 1,326 1,339 688,900
2020/09/17 1,325 1,336 1,319 1,329 412,300
2020/09/16 1,329 1,335 1,321 1,333 288,000
2020/09/15 1,353 1,354 1,340 1,341 240,100
2020/09/14 1,351 1,375 1,351 1,362 313,800
2020/09/11 1,335 1,346 1,331 1,340 304,400
2020/09/10 1,330 1,341 1,322 1,341 240,800
2020/09/09 1,312 1,330 1,309 1,328 280,800
2020/09/08 1,325 1,338 1,323 1,334 189,000
2020/09/07 1,317 1,331 1,317 1,321 229,700
2020/09/04 1,314 1,327 1,309 1,327 332,800
2020/09/03 1,349 1,349 1,330 1,331 226,300
2020/09/02 1,345 1,345 1,328 1,337 274,800
2020/09/01 1,333 1,340 1,326 1,338 385,700
2020/08/31 1,356 1,380 1,350 1,350 335,800
2020/08/28 1,363 1,373 1,340 1,351 459,700
2020/08/27 1,354 1,354 1,344 1,349 212,900
2020/08/26 1,357 1,366 1,353 1,364 172,400
2020/08/25 1,359 1,369 1,350 1,364 356,000
2020/08/24 1,337 1,341 1,330 1,337 220,700
2020/08/21 1,345 1,361 1,343 1,344 231,300
2020/08/20 1,345 1,351 1,339 1,349 357,900
2020/08/19 1,344 1,351 1,336 1,349 315,900
2020/08/18 1,364 1,365 1,347 1,352 339,200
2020/08/17 1,376 1,386 1,364 1,364 335,500
2020/08/14 1,389 1,389 1,373 1,374 351,500
2020/08/13 1,399 1,402 1,380 1,389 499,000
2020/08/12 1,357 1,393 1,356 1,390 359,700
2020/08/11 1,330 1,356 1,326 1,352 646,700
2020/08/07 1,339 1,341 1,300 1,319 772,500
2020/08/06 1,363 1,379 1,358 1,366 398,300
2020/08/05 1,362 1,380 1,355 1,371 452,700
2020/08/04 1,349 1,383 1,348 1,373 622,700
2020/08/03 1,326 1,350 1,326 1,350 422,300
2020/07/31 1,391 1,391 1,325 1,326 644,500
2020/07/30 1,437 1,440 1,406 1,406 227,500
2020/07/29 1,430 1,432 1,419 1,429 221,200
2020/07/28 1,434 1,456 1,429 1,442 291,700
2020/07/27 1,420 1,434 1,411 1,434 490,400
2020/07/22 1,447 1,469 1,445 1,456 278,800
2020/07/21 1,450 1,460 1,440 1,452 388,100
2020/07/20 1,460 1,482 1,451 1,472 516,200
2020/07/17 1,477 1,481 1,427 1,449 1,046,000
2020/07/16 1,498 1,509 1,483 1,503 422,100
2020/07/15 1,472 1,491 1,456 1,468 366,400
2020/07/14 1,459 1,460 1,441 1,449 267,900
2020/07/13 1,442 1,476 1,439 1,460 286,200
2020/07/10 1,450 1,450 1,406 1,407 391,200
2020/07/09 1,445 1,455 1,425 1,450 489,500
2020/07/08 1,447 1,470 1,442 1,442 350,200
2020/07/07 1,465 1,469 1,441 1,457 368,600
2020/07/06 1,438 1,470 1,438 1,469 479,000
2020/07/03 1,481 1,489 1,439 1,446 482,100
2020/07/02 1,487 1,495 1,472 1,475 480,100
2020/07/01 1,508 1,513 1,478 1,492 315,600
2020/06/30 1,517 1,528 1,507 1,508 365,300
2020/06/29 1,536 1,541 1,503 1,503 410,700
2020/06/26 1,547 1,557 1,536 1,554 290,700
2020/06/25 1,560 1,564 1,528 1,530 413,500
2020/06/24 1,608 1,611 1,564 1,565 338,100
2020/06/23 1,610 1,616 1,582 1,595 275,300
2020/06/22 1,610 1,635 1,608 1,610 207,000
2020/06/19 1,610 1,622 1,591 1,613 378,000
2020/06/18 1,620 1,628 1,607 1,616 276,100
2020/06/17 1,622 1,622 1,596 1,612 227,300
2020/06/16 1,584 1,637 1,573 1,632 394,900
2020/06/15 1,560 1,579 1,547 1,547 250,300
2020/06/12 1,546 1,569 1,529 1,561 465,000
2020/06/11 1,600 1,609 1,573 1,576 377,500
2020/06/10 1,637 1,640 1,622 1,635 239,800
2020/06/09 1,660 1,663 1,612 1,627 286,100
2020/06/08 1,660 1,662 1,637 1,652 339,100
2020/06/05 1,636 1,644 1,626 1,641 462,100
2020/06/04 1,609 1,636 1,597 1,627 518,300
2020/06/03 1,608 1,608 1,579 1,588 415,400
2020/06/02 1,576 1,607 1,574 1,586 476,400
2020/06/01 1,588 1,588 1,564 1,575 479,100
2020/05/29 1,622 1,628 1,590 1,591 488,100
2020/05/28 1,610 1,630 1,597 1,630 561,300
2020/05/27 1,585 1,607 1,576 1,605 305,000
2020/05/26 1,555 1,581 1,543 1,579 355,800
2020/05/25 1,551 1,559 1,540 1,552 256,100
2020/05/22 1,547 1,555 1,524 1,535 194,100
2020/05/21 1,548 1,565 1,542 1,560 286,300
2020/05/20 1,534 1,551 1,529 1,550 328,500
2020/05/19 1,572 1,579 1,547 1,552 623,400
2020/05/18 1,510 1,547 1,482 1,547 1,079,600
2020/05/15 1,482 1,483 1,461 1,471 346,700
2020/05/14 1,495 1,507 1,466 1,466 418,400
2020/05/13 1,500 1,512 1,498 1,500 355,000
2020/05/12 1,565 1,565 1,526 1,526 336,200
2020/05/11 1,544 1,575 1,539 1,575 360,300
2020/05/08 1,518 1,532 1,497 1,532 377,100
2020/05/07 1,510 1,520 1,493 1,503 288,900
2020/05/01 1,530 1,537 1,504 1,511 338,700
2020/04/30 1,568 1,578 1,544 1,549 400,300
2020/04/28 1,556 1,557 1,536 1,543 228,900
2020/04/27 1,534 1,553 1,522 1,551 338,000
2020/04/24 1,552 1,552 1,513 1,526 734,800
2020/04/23 1,509 1,553 1,509 1,553 415,800
2020/04/22 1,493 1,506 1,480 1,498 412,400
2020/04/21 1,500 1,501 1,477 1,484 464,400
2020/04/20 1,519 1,526 1,507 1,516 341,600
2020/04/17 1,496 1,520 1,482 1,507 400,100
2020/04/16 1,478 1,503 1,471 1,503 367,900
2020/04/15 1,528 1,532 1,500 1,502 577,700
2020/04/14 1,565 1,565 1,547 1,558 352,600
2020/04/13 1,563 1,573 1,553 1,564 224,800
2020/04/10 1,554 1,569 1,538 1,569 298,000
2020/04/09 1,555 1,555 1,528 1,547 358,300
2020/04/08 1,552 1,573 1,536 1,554 428,500
2020/04/07 1,541 1,550 1,508 1,543 475,900
2020/04/06 1,464 1,527 1,454 1,514 465,200
2020/04/03 1,460 1,493 1,454 1,463 442,800
2020/04/02 1,474 1,504 1,459 1,466 438,400
2020/04/01 1,503 1,541 1,473 1,485 424,400
2020/03/31 1,577 1,587 1,537 1,539 498,900
2020/03/30 1,555 1,583 1,537 1,583 671,900
2020/03/27 1,596 1,625 1,559 1,625 802,200
2020/03/26 1,530 1,570 1,508 1,562 679,800
2020/03/25 1,514 1,546 1,501 1,546 788,300
2020/03/24 1,461 1,476 1,414 1,475 774,600
2020/03/23 1,420 1,464 1,410 1,445 962,200
2020/03/19 1,435 1,465 1,404 1,450 922,200
2020/03/18 1,417 1,474 1,391 1,394 967,700
2020/03/17 1,290 1,408 1,263 1,402 917,600
2020/03/16 1,346 1,363 1,302 1,302 618,300
2020/03/13 1,302 1,354 1,272 1,311 1,215,000
2020/03/12 1,418 1,431 1,377 1,392 1,013,800
2020/03/11 1,453 1,484 1,449 1,453 648,200
2020/03/10 1,425 1,468 1,397 1,460 1,037,800
2020/03/09 1,497 1,498 1,443 1,455 1,143,800
2020/03/06 1,560 1,563 1,523 1,525 731,400
2020/03/05 1,594 1,599 1,574 1,580 458,200
2020/03/04 1,566 1,584 1,562 1,580 647,100
2020/03/03 1,602 1,611 1,564 1,566 735,900
2020/03/02 1,564 1,597 1,548 1,577 856,900
2020/02/28 1,583 1,590 1,552 1,564 1,164,700
2020/02/27 1,643 1,644 1,600 1,610 720,800
2020/02/26 1,636 1,655 1,624 1,653 556,600
2020/02/25 1,633 1,658 1,625 1,645 817,400
2020/02/21 1,709 1,724 1,705 1,705 379,900
2020/02/20 1,729 1,739 1,714 1,721 349,500
2020/02/19 1,746 1,746 1,713 1,717 411,100
2020/02/18 1,742 1,746 1,727 1,731 266,400
2020/02/17 1,750 1,751 1,735 1,744 326,700
2020/02/14 1,778 1,782 1,757 1,763 506,700
2020/02/13 1,805 1,806 1,779 1,794 504,300
2020/02/12 1,834 1,845 1,802 1,815 1,237,300
2020/02/10 1,750 1,797 1,749 1,783 872,700
2020/02/07 1,848 1,864 1,837 1,861 490,900
2020/02/06 1,866 1,881 1,862 1,865 648,500
2020/02/05 1,837 1,852 1,830 1,840 547,400
2020/02/04 1,775 1,817 1,773 1,817 443,800
2020/02/03 1,767 1,789 1,763 1,772 404,200
2020/01/31 1,786 1,804 1,785 1,793 241,900
2020/01/30 1,812 1,812 1,779 1,783 413,000
2020/01/29 1,819 1,822 1,805 1,816 325,300
2020/01/28 1,807 1,816 1,796 1,805 486,800
2020/01/27 1,822 1,826 1,814 1,818 316,400
2020/01/24 1,836 1,841 1,827 1,835 207,200
2020/01/23 1,846 1,849 1,837 1,843 284,100
2020/01/22 1,832 1,857 1,830 1,855 298,700
2020/01/21 1,842 1,849 1,833 1,847 247,200
2020/01/20 1,843 1,851 1,837 1,839 224,100
2020/01/17 1,841 1,843 1,823 1,830 297,400
2020/01/16 1,831 1,835 1,820 1,823 255,800
2020/01/15 1,835 1,836 1,814 1,824 364,400
2020/01/14 1,856 1,856 1,835 1,841 337,200
2020/01/10 1,870 1,874 1,855 1,856 279,000
2020/01/09 1,835 1,856 1,835 1,854 341,800
2020/01/08 1,825 1,842 1,814 1,825 491,600
2020/01/07 1,818 1,856 1,812 1,853 537,900
2020/01/06 1,834 1,841 1,816 1,818 516,600

このページの先頭へ