三菱製紙(3864)の株価時系列情報
三菱製紙(3864)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 | 608 | 613 | 594 | 595 | 245,600 |
2024/03/27 | 612 | 618 | 608 | 614 | 308,400 |
2024/03/26 | 614 | 616 | 602 | 609 | 272,900 |
2024/03/25 | 616 | 630 | 609 | 614 | 352,000 |
2024/03/22 | 618 | 628 | 613 | 617 | 320,800 |
2024/03/21 | 603 | 634 | 601 | 614 | 700,400 |
2024/03/19 | 594 | 599 | 590 | 597 | 207,400 |
2024/03/18 | 599 | 605 | 590 | 594 | 313,700 |
2024/03/15 | 595 | 596 | 587 | 595 | 304,900 |
2024/03/14 | 587 | 594 | 583 | 594 | 275,800 |
2024/03/13 | 595 | 602 | 575 | 583 | 380,500 |
2024/03/12 | 565 | 603 | 562 | 599 | 998,700 |
2024/03/11 | 569 | 579 | 555 | 565 | 549,200 |
2024/03/08 | 563 | 572 | 559 | 569 | 201,500 |
2024/03/07 | 577 | 590 | 564 | 566 | 411,200 |
2024/03/06 | 563 | 576 | 561 | 575 | 229,300 |
2024/03/05 | 567 | 569 | 559 | 564 | 214,100 |
2024/03/04 | 570 | 576 | 564 | 569 | 292,900 |
2024/03/01 | 565 | 568 | 560 | 563 | 193,000 |
2024/02/29 | 572 | 581 | 562 | 565 | 309,700 |
2024/02/28 | 568 | 585 | 567 | 576 | 295,600 |
2024/02/27 | 567 | 573 | 562 | 566 | 199,600 |
2024/02/26 | 572 | 572 | 557 | 567 | 360,800 |
2024/02/22 | 542 | 576 | 538 | 576 | 807,400 |
2024/02/21 | 540 | 546 | 532 | 535 | 277,400 |
2024/02/20 | 556 | 558 | 539 | 539 | 348,500 |
2024/02/19 | 532 | 549 | 531 | 549 | 417,200 |
2024/02/16 | 540 | 540 | 522 | 533 | 602,400 |
2024/02/15 | 550 | 558 | 522 | 530 | 1,067,700 |
2024/02/14 | 610 | 615 | 541 | 541 | 1,994,200 |
2024/02/13 | 622 | 628 | 598 | 610 | 551,100 |
2024/02/09 | 619 | 639 | 615 | 620 | 412,300 |
2024/02/08 | 619 | 623 | 609 | 619 | 221,600 |
2024/02/07 | 613 | 626 | 611 | 619 | 327,600 |
2024/02/06 | 615 | 622 | 609 | 618 | 394,500 |
2024/02/05 | 598 | 618 | 594 | 618 | 392,100 |
2024/02/02 | 606 | 614 | 593 | 600 | 362,100 |
2024/02/01 | 608 | 615 | 598 | 608 | 337,300 |
2024/01/31 | 574 | 618 | 574 | 616 | 894,500 |
2024/01/30 | 575 | 580 | 574 | 580 | 404,600 |
2024/01/29 | 584 | 584 | 576 | 577 | 244,400 |
2024/01/26 | 583 | 583 | 571 | 575 | 332,700 |
2024/01/25 | 557 | 584 | 557 | 584 | 488,200 |
2024/01/24 | 561 | 563 | 555 | 558 | 186,900 |
2024/01/23 | 567 | 567 | 555 | 561 | 254,600 |
2024/01/22 | 557 | 568 | 556 | 568 | 198,400 |
2024/01/19 | 558 | 561 | 551 | 556 | 311,000 |
2024/01/18 | 560 | 569 | 557 | 560 | 290,900 |
2024/01/17 | 572 | 582 | 565 | 565 | 331,900 |
2024/01/16 | 566 | 572 | 556 | 571 | 309,000 |
2024/01/15 | 553 | 568 | 551 | 565 | 329,200 |
2024/01/12 | 567 | 570 | 553 | 557 | 506,700 |
2024/01/11 | 583 | 588 | 572 | 572 | 418,800 |
2024/01/10 | 585 | 591 | 578 | 583 | 472,000 |
2024/01/09 | 580 | 582 | 571 | 580 | 356,500 |
2024/01/05 | 569 | 572 | 554 | 570 | 581,600 |
2024/01/04 | 554 | 565 | 542 | 564 | 399,000 |
2023/12/29 | 543 | 559 | 539 | 553 | 590,400 |
2023/12/28 | 533 | 541 | 528 | 533 | 356,600 |
2023/12/27 | 528 | 533 | 522 | 533 | 364,400 |
2023/12/26 | 511 | 526 | 510 | 525 | 354,300 |
2023/12/25 | 518 | 525 | 507 | 510 | 284,800 |
2023/12/22 | 504 | 516 | 503 | 516 | 257,100 |
2023/12/21 | 505 | 506 | 500 | 503 | 251,100 |
2023/12/20 | 510 | 514 | 507 | 508 | 198,500 |
2023/12/19 | 510 | 512 | 505 | 507 | 171,100 |
2023/12/18 | 511 | 512 | 503 | 511 | 149,600 |
2023/12/15 | 500 | 515 | 499 | 515 | 288,100 |
2023/12/14 | 515 | 521 | 498 | 501 | 464,600 |
2023/12/13 | 511 | 514 | 508 | 510 | 184,200 |
2023/12/12 | 519 | 523 | 510 | 511 | 392,700 |
2023/12/11 | 524 | 532 | 518 | 520 | 320,000 |
2023/12/08 | 520 | 531 | 516 | 524 | 538,700 |
2023/12/07 | 511 | 518 | 507 | 516 | 264,500 |
2023/12/06 | 498 | 517 | 495 | 515 | 398,300 |
2023/12/05 | 512 | 517 | 504 | 504 | 649,800 |
2023/12/04 | 534 | 537 | 517 | 519 | 473,200 |
2023/12/01 | 531 | 534 | 521 | 533 | 441,200 |
2023/11/30 | 533 | 533 | 522 | 530 | 471,700 |
2023/11/29 | 542 | 547 | 534 | 535 | 297,500 |
2023/11/28 | 550 | 551 | 535 | 537 | 310,300 |
2023/11/27 | 558 | 566 | 542 | 543 | 304,700 |
2023/11/24 | 568 | 568 | 550 | 553 | 503,900 |
2023/11/22 | 540 | 572 | 536 | 562 | 736,700 |
2023/11/21 | 523 | 544 | 519 | 542 | 487,700 |
2023/11/20 | 538 | 551 | 527 | 528 | 486,900 |
2023/11/17 | 525 | 534 | 521 | 534 | 359,300 |
2023/11/16 | 524 | 537 | 520 | 532 | 486,900 |
2023/11/15 | 536 | 536 | 514 | 523 | 824,900 |
2023/11/14 | 566 | 566 | 529 | 529 | 1,649,400 |
2023/11/13 | 540 | 585 | 523 | 561 | 2,571,600 |
2023/11/10 | 545 | 552 | 538 | 547 | 346,600 |
2023/11/09 | 542 | 553 | 536 | 550 | 393,100 |
2023/11/08 | 562 | 562 | 541 | 543 | 505,100 |
2023/11/07 | 577 | 580 | 560 | 560 | 398,500 |
2023/11/06 | 575 | 580 | 568 | 577 | 321,400 |
2023/11/02 | 589 | 590 | 565 | 567 | 373,600 |
2023/11/01 | 585 | 586 | 575 | 586 | 287,500 |
2023/10/31 | 560 | 579 | 558 | 579 | 437,500 |
2023/10/30 | 557 | 562 | 552 | 555 | 629,400 |
2023/10/27 | 557 | 570 | 553 | 570 | 283,300 |
2023/10/26 | 554 | 559 | 549 | 551 | 301,200 |
2023/10/25 | 569 | 578 | 564 | 564 | 381,700 |
2023/10/24 | 556 | 561 | 535 | 561 | 709,300 |
2023/10/23 | 571 | 571 | 556 | 557 | 320,400 |
2023/10/20 | 567 | 570 | 556 | 568 | 351,200 |
2023/10/19 | 571 | 577 | 564 | 570 | 304,500 |
2023/10/18 | 580 | 590 | 568 | 574 | 376,600 |
2023/10/17 | 585 | 592 | 571 | 580 | 410,500 |
2023/10/16 | 585 | 596 | 578 | 580 | 404,700 |
2023/10/13 | 594 | 596 | 584 | 590 | 507,100 |
2023/10/12 | 610 | 614 | 593 | 600 | 643,900 |
2023/10/11 | 613 | 621 | 607 | 613 | 580,400 |
2023/10/10 | 592 | 613 | 592 | 611 | 859,700 |
2023/10/06 | 568 | 599 | 559 | 596 | 975,400 |
2023/10/05 | 561 | 568 | 550 | 566 | 687,600 |
2023/10/04 | 564 | 570 | 550 | 551 | 952,800 |
2023/10/03 | 594 | 595 | 571 | 574 | 1,009,800 |
2023/10/02 | 606 | 620 | 596 | 603 | 1,135,100 |
2023/09/29 | 628 | 632 | 601 | 604 | 1,053,100 |
2023/09/28 | 614 | 642 | 614 | 633 | 1,201,100 |
2023/09/27 | 624 | 630 | 602 | 611 | 1,177,900 |
2023/09/26 | 610 | 634 | 608 | 628 | 1,727,600 |
2023/09/25 | 637 | 646 | 609 | 609 | 2,154,500 |
2023/09/22 | 603 | 664 | 601 | 657 | 2,266,800 |
2023/09/21 | 579 | 613 | 578 | 613 | 1,711,900 |
2023/09/20 | 583 | 585 | 571 | 582 | 945,300 |
2023/09/19 | 565 | 583 | 564 | 578 | 1,203,000 |
2023/09/15 | 536 | 579 | 536 | 568 | 2,450,700 |
2023/09/14 | 519 | 527 | 518 | 526 | 600,600 |
2023/09/13 | 515 | 521 | 511 | 518 | 623,000 |
2023/09/12 | 510 | 529 | 509 | 518 | 1,189,300 |
2023/09/11 | 508 | 511 | 502 | 505 | 480,400 |
2023/09/08 | 499 | 510 | 498 | 502 | 1,261,800 |
2023/09/07 | 486 | 499 | 486 | 497 | 756,700 |
2023/09/06 | 496 | 498 | 486 | 489 | 970,700 |
2023/09/05 | 504 | 504 | 495 | 498 | 762,200 |
2023/09/04 | 505 | 510 | 498 | 503 | 657,800 |
2023/09/01 | 494 | 507 | 491 | 502 | 1,610,800 |
2023/08/31 | 503 | 505 | 494 | 495 | 2,634,100 |
2023/08/30 | 520 | 525 | 516 | 523 | 411,400 |
2023/08/29 | 523 | 526 | 516 | 517 | 289,000 |
2023/08/28 | 524 | 529 | 519 | 524 | 331,400 |
2023/08/25 | 516 | 526 | 515 | 519 | 302,700 |
2023/08/24 | 528 | 536 | 523 | 523 | 369,000 |
2023/08/23 | 517 | 527 | 514 | 525 | 295,800 |
2023/08/22 | 523 | 526 | 518 | 519 | 263,100 |
2023/08/21 | 520 | 525 | 518 | 520 | 233,500 |
2023/08/18 | 511 | 521 | 511 | 517 | 268,400 |
2023/08/17 | 517 | 519 | 508 | 519 | 314,700 |
2023/08/16 | 508 | 522 | 506 | 513 | 456,800 |
2023/08/15 | 514 | 528 | 514 | 515 | 615,100 |
2023/08/14 | 512 | 530 | 510 | 510 | 795,800 |
2023/08/10 | 496 | 505 | 494 | 505 | 530,500 |
2023/08/09 | 506 | 509 | 491 | 495 | 1,144,400 |
2023/08/08 | 530 | 532 | 508 | 514 | 1,332,900 |
2023/08/07 | 529 | 542 | 507 | 529 | 2,186,000 |
2023/08/04 | 614 | 633 | 518 | 526 | 5,694,100 |
2023/08/03 | 605 | 619 | 597 | 618 | 634,300 |
2023/08/02 | 600 | 613 | 597 | 609 | 690,100 |
2023/08/01 | 606 | 610 | 591 | 603 | 673,900 |
2023/07/31 | 613 | 626 | 605 | 612 | 950,500 |
2023/07/28 | 604 | 608 | 589 | 599 | 1,147,700 |
2023/07/27 | 604 | 607 | 595 | 607 | 829,000 |
2023/07/26 | 586 | 622 | 580 | 619 | 1,533,300 |
2023/07/25 | 583 | 583 | 573 | 581 | 329,300 |
2023/07/24 | 568 | 579 | 561 | 577 | 490,400 |
2023/07/21 | 566 | 572 | 557 | 566 | 364,900 |
2023/07/20 | 565 | 569 | 557 | 566 | 395,600 |
2023/07/19 | 560 | 568 | 550 | 566 | 460,700 |
2023/07/18 | 538 | 558 | 538 | 553 | 492,700 |
2023/07/14 | 560 | 562 | 538 | 541 | 759,300 |
2023/07/13 | 555 | 563 | 544 | 561 | 496,200 |
2023/07/12 | 573 | 575 | 550 | 551 | 729,100 |
2023/07/11 | 578 | 590 | 570 | 572 | 568,500 |
2023/07/10 | 569 | 581 | 568 | 576 | 498,900 |
2023/07/07 | 563 | 577 | 558 | 567 | 558,200 |
2023/07/06 | 585 | 587 | 566 | 573 | 769,300 |
2023/07/05 | 585 | 598 | 573 | 591 | 714,600 |
2023/07/04 | 587 | 604 | 578 | 582 | 1,166,600 |
2023/07/03 | 563 | 579 | 559 | 579 | 713,200 |
2023/06/30 | 556 | 568 | 550 | 564 | 524,500 |
2023/06/29 | 551 | 557 | 545 | 555 | 532,000 |
2023/06/28 | 553 | 565 | 548 | 553 | 633,600 |
2023/06/27 | 551 | 554 | 536 | 547 | 467,000 |
2023/06/26 | 550 | 559 | 537 | 558 | 569,800 |
2023/06/23 | 578 | 584 | 548 | 551 | 1,221,100 |
2023/06/22 | 568 | 595 | 567 | 581 | 1,623,300 |
2023/06/21 | 553 | 565 | 548 | 560 | 461,600 |
2023/06/20 | 564 | 569 | 553 | 563 | 480,600 |
2023/06/19 | 569 | 579 | 561 | 563 | 878,900 |
2023/06/16 | 552 | 553 | 540 | 549 | 575,400 |
2023/06/15 | 564 | 568 | 547 | 555 | 766,800 |
2023/06/14 | 579 | 586 | 557 | 564 | 896,300 |
2023/06/13 | 585 | 585 | 561 | 566 | 1,180,900 |
2023/06/12 | 550 | 588 | 545 | 588 | 1,984,700 |
2023/06/09 | 525 | 544 | 523 | 535 | 591,200 |
2023/06/08 | 523 | 528 | 515 | 524 | 386,400 |
2023/06/07 | 539 | 539 | 515 | 524 | 991,300 |
2023/06/06 | 492 | 539 | 490 | 539 | 1,397,800 |