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

中越パルプ工業(3877)の株価時系列情報

中越パルプ工業(3877)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
2021/12/30 963 965 956 962 11,300
2021/12/29 954 964 951 961 24,900
2021/12/28 940 954 940 954 59,000
2021/12/27 936 939 934 937 52,000
2021/12/24 937 940 932 934 39,500
2021/12/23 939 941 935 935 37,000
2021/12/22 943 944 937 938 40,500
2021/12/21 946 949 934 934 62,500
2021/12/20 968 970 945 945 80,600
2021/12/17 970 976 968 972 59,000
2021/12/16 972 977 966 972 49,000
2021/12/15 970 975 965 966 38,700
2021/12/14 984 987 967 967 40,700
2021/12/13 996 996 980 983 52,900
2021/12/10 984 988 976 982 57,200
2021/12/09 1,001 1,001 983 984 58,000
2021/12/08 1,015 1,022 1,001 1,001 87,300
2021/12/07 1,024 1,025 998 1,008 353,000
2021/12/06 986 1,018 986 1,017 235,100
2021/12/03 965 986 959 986 87,500
2021/12/02 978 978 960 960 83,500
2021/12/01 960 984 937 979 118,800
2021/11/30 983 989 970 970 79,200
2021/11/29 982 999 971 976 246,000
2021/11/26 1,118 1,118 1,101 1,102 20,300
2021/11/25 1,120 1,125 1,114 1,124 18,800
2021/11/24 1,113 1,128 1,111 1,114 29,300
2021/11/22 1,116 1,119 1,110 1,113 20,900
2021/11/19 1,116 1,125 1,112 1,118 25,400
2021/11/18 1,140 1,149 1,111 1,125 37,500
2021/11/17 1,150 1,165 1,133 1,136 36,000
2021/11/16 1,171 1,176 1,146 1,148 25,900
2021/11/15 1,159 1,173 1,151 1,168 69,500
2021/11/12 1,123 1,165 1,123 1,151 65,700
2021/11/11 1,146 1,183 1,116 1,136 49,000
2021/11/10 1,145 1,155 1,145 1,152 10,500
2021/11/09 1,155 1,157 1,141 1,145 20,400
2021/11/08 1,172 1,172 1,150 1,150 26,900
2021/11/05 1,190 1,190 1,167 1,168 19,300
2021/11/04 1,190 1,200 1,183 1,199 50,200
2021/11/02 1,197 1,199 1,179 1,179 13,700
2021/11/01 1,187 1,207 1,180 1,202 47,500
2021/10/29 1,172 1,179 1,165 1,174 27,300
2021/10/28 1,180 1,180 1,163 1,163 32,600
2021/10/27 1,186 1,186 1,177 1,178 11,800
2021/10/26 1,193 1,197 1,183 1,187 12,600
2021/10/25 1,185 1,192 1,181 1,187 14,400
2021/10/22 1,193 1,197 1,184 1,185 14,600
2021/10/21 1,208 1,208 1,181 1,193 18,100
2021/10/20 1,219 1,224 1,204 1,208 21,300
2021/10/19 1,204 1,219 1,196 1,219 13,300
2021/10/18 1,203 1,214 1,187 1,214 44,800
2021/10/15 1,180 1,212 1,180 1,208 19,200
2021/10/14 1,195 1,195 1,178 1,179 12,500
2021/10/13 1,191 1,203 1,190 1,196 20,500
2021/10/12 1,216 1,216 1,194 1,196 10,800
2021/10/11 1,200 1,217 1,190 1,217 20,700
2021/10/08 1,180 1,203 1,178 1,190 25,000
2021/10/07 1,178 1,185 1,172 1,178 24,700
2021/10/06 1,177 1,182 1,172 1,175 65,300
2021/10/05 1,192 1,192 1,165 1,165 56,100
2021/10/04 1,203 1,203 1,186 1,196 33,700
2021/10/01 1,210 1,236 1,182 1,185 128,000
2021/09/30 1,220 1,221 1,211 1,217 65,700
2021/09/29 1,216 1,222 1,209 1,222 92,100
2021/09/28 1,240 1,249 1,236 1,247 61,300
2021/09/27 1,258 1,258 1,239 1,246 117,100
2021/09/24 1,230 1,247 1,228 1,245 104,600
2021/09/22 1,235 1,236 1,220 1,223 26,900
2021/09/21 1,247 1,247 1,233 1,234 44,200
2021/09/17 1,262 1,279 1,251 1,271 171,100
2021/09/16 1,255 1,270 1,247 1,270 49,300
2021/09/15 1,233 1,242 1,230 1,242 69,400
2021/09/14 1,229 1,245 1,229 1,237 46,000
2021/09/13 1,231 1,239 1,226 1,236 17,800
2021/09/10 1,233 1,246 1,229 1,240 41,100
2021/09/09 1,234 1,246 1,226 1,236 61,400
2021/09/08 1,238 1,238 1,223 1,234 33,500
2021/09/07 1,219 1,257 1,219 1,238 112,600
2021/09/06 1,209 1,224 1,204 1,219 59,000
2021/09/03 1,202 1,214 1,198 1,209 33,500
2021/09/02 1,204 1,207 1,193 1,200 16,600
2021/09/01 1,191 1,204 1,191 1,200 23,500
2021/08/31 1,193 1,200 1,184 1,191 24,100
2021/08/30 1,190 1,195 1,182 1,190 14,600
2021/08/27 1,191 1,198 1,181 1,187 24,200
2021/08/26 1,191 1,196 1,187 1,192 14,500
2021/08/25 1,201 1,209 1,183 1,193 17,300
2021/08/24 1,194 1,212 1,194 1,198 14,800
2021/08/23 1,185 1,199 1,185 1,193 10,000
2021/08/20 1,205 1,205 1,183 1,185 14,500
2021/08/19 1,207 1,210 1,195 1,195 13,800
2021/08/18 1,200 1,222 1,195 1,220 17,500
2021/08/17 1,218 1,218 1,196 1,198 14,300
2021/08/16 1,232 1,232 1,201 1,201 17,500
2021/08/13 1,244 1,244 1,223 1,227 14,200
2021/08/12 1,248 1,248 1,236 1,243 13,200
2021/08/11 1,255 1,258 1,242 1,248 11,900
2021/08/10 1,262 1,268 1,248 1,255 17,400
2021/08/06 1,272 1,297 1,261 1,262 24,500
2021/08/05 1,276 1,278 1,263 1,273 11,400
2021/08/04 1,262 1,272 1,252 1,269 13,400
2021/08/03 1,283 1,283 1,259 1,263 11,100
2021/08/02 1,281 1,296 1,280 1,283 16,100
2021/07/30 1,282 1,282 1,255 1,273 16,100
2021/07/29 1,269 1,288 1,249 1,288 22,300
2021/07/28 1,270 1,275 1,258 1,263 9,500
2021/07/27 1,272 1,282 1,263 1,282 14,300
2021/07/26 1,268 1,276 1,260 1,265 37,800
2021/07/21 1,262 1,267 1,240 1,250 26,800
2021/07/20 1,252 1,271 1,248 1,250 55,200
2021/07/19 1,261 1,269 1,245 1,269 27,400
2021/07/16 1,269 1,283 1,260 1,272 16,300
2021/07/15 1,277 1,285 1,258 1,269 19,900
2021/07/14 1,286 1,287 1,265 1,275 14,000
2021/07/13 1,265 1,293 1,265 1,293 29,000
2021/07/12 1,243 1,286 1,232 1,271 96,700
2021/07/09 1,241 1,241 1,220 1,235 50,500
2021/07/08 1,243 1,285 1,238 1,248 115,300
2021/07/07 1,245 1,249 1,234 1,238 30,600
2021/07/06 1,269 1,297 1,263 1,270 106,700
2021/07/05 1,260 1,299 1,260 1,269 97,200
2021/07/02 1,249 1,268 1,244 1,264 21,400
2021/07/01 1,268 1,269 1,244 1,249 27,200
2021/06/30 1,241 1,294 1,241 1,280 105,800
2021/06/29 1,272 1,272 1,234 1,237 28,900
2021/06/28 1,295 1,295 1,253 1,279 134,200
2021/06/25 1,290 1,296 1,267 1,290 122,300
2021/06/24 1,272 1,290 1,254 1,284 90,500
2021/06/23 1,244 1,278 1,234 1,265 118,200
2021/06/22 1,220 1,247 1,220 1,232 103,600
2021/06/21 1,213 1,223 1,209 1,213 47,100
2021/06/18 1,219 1,238 1,217 1,223 49,500
2021/06/17 1,214 1,234 1,214 1,219 17,600
2021/06/16 1,212 1,228 1,208 1,214 22,200
2021/06/15 1,220 1,235 1,212 1,222 20,800
2021/06/14 1,242 1,245 1,215 1,217 12,800
2021/06/11 1,255 1,260 1,219 1,237 40,000
2021/06/10 1,231 1,247 1,224 1,247 12,100
2021/06/09 1,216 1,250 1,216 1,231 66,000
2021/06/08 1,239 1,239 1,214 1,217 16,600
2021/06/07 1,243 1,246 1,228 1,242 15,700
2021/06/04 1,215 1,271 1,215 1,255 107,200
2021/06/03 1,225 1,234 1,214 1,215 20,300
2021/06/02 1,213 1,229 1,200 1,214 22,900
2021/06/01 1,201 1,219 1,195 1,203 20,000
2021/05/31 1,200 1,212 1,194 1,198 15,700
2021/05/28 1,195 1,218 1,195 1,213 16,400
2021/05/27 1,220 1,225 1,202 1,205 12,200
2021/05/26 1,244 1,244 1,220 1,222 12,000
2021/05/25 1,288 1,288 1,244 1,244 14,000
2021/05/24 1,281 1,288 1,275 1,284 15,200
2021/05/21 1,281 1,292 1,275 1,281 13,400
2021/05/20 1,270 1,290 1,266 1,284 17,200
2021/05/19 1,272 1,292 1,260 1,276 20,800
2021/05/18 1,251 1,295 1,251 1,293 16,400
2021/05/17 1,234 1,274 1,230 1,262 41,100
2021/05/14 1,224 1,273 1,198 1,222 47,900
2021/05/13 1,204 1,231 1,190 1,206 20,400
2021/05/12 1,235 1,235 1,209 1,209 22,600
2021/05/11 1,268 1,268 1,225 1,226 16,700
2021/05/10 1,275 1,285 1,255 1,263 21,100
2021/05/07 1,215 1,287 1,215 1,287 30,100
2021/05/06 1,229 1,242 1,209 1,211 32,600
2021/04/30 1,233 1,249 1,210 1,218 242,600
2021/04/28 1,276 1,309 1,223 1,241 59,200
2021/04/27 1,246 1,307 1,222 1,300 122,800
2021/04/26 1,243 1,246 1,220 1,223 92,600
2021/04/23 1,205 1,242 1,196 1,227 49,900
2021/04/22 1,200 1,219 1,195 1,202 17,400
2021/04/21 1,218 1,228 1,187 1,187 26,400
2021/04/20 1,246 1,254 1,234 1,234 14,100
2021/04/19 1,229 1,269 1,228 1,246 52,700
2021/04/16 1,240 1,246 1,228 1,228 9,100
2021/04/15 1,233 1,247 1,219 1,239 10,800
2021/04/14 1,239 1,240 1,215 1,232 14,400
2021/04/13 1,248 1,264 1,239 1,239 5,900
2021/04/12 1,266 1,266 1,245 1,250 12,200
2021/04/09 1,268 1,284 1,254 1,254 8,500
2021/04/08 1,281 1,287 1,268 1,268 14,100
2021/04/07 1,260 1,297 1,258 1,292 21,800
2021/04/06 1,268 1,284 1,258 1,272 14,600
2021/04/05 1,262 1,268 1,252 1,265 12,500
2021/04/02 1,271 1,276 1,255 1,260 3,100
2021/04/01 1,269 1,281 1,250 1,270 19,500
2021/03/31 1,282 1,282 1,268 1,268 10,900
2021/03/30 1,305 1,305 1,274 1,290 14,200
2021/03/29 1,307 1,307 1,274 1,305 19,800
2021/03/26 1,308 1,314 1,288 1,296 22,500
2021/03/25 1,236 1,289 1,236 1,288 15,000
2021/03/24 1,273 1,273 1,226 1,228 25,000
2021/03/23 1,325 1,328 1,270 1,272 20,200
2021/03/22 1,322 1,328 1,299 1,325 20,800
2021/03/19 1,281 1,336 1,280 1,324 31,000
2021/03/18 1,299 1,299 1,280 1,289 15,700
2021/03/17 1,296 1,314 1,290 1,301 15,400
2021/03/16 1,339 1,339 1,279 1,297 21,400
2021/03/15 1,300 1,347 1,298 1,347 30,100
2021/03/12 1,280 1,298 1,276 1,298 29,800
2021/03/11 1,227 1,289 1,227 1,278 19,100
2021/03/10 1,241 1,258 1,225 1,230 18,400
2021/03/09 1,215 1,260 1,206 1,255 29,200
2021/03/08 1,208 1,225 1,191 1,204 18,200
2021/03/05 1,184 1,210 1,182 1,210 12,800
2021/03/04 1,198 1,199 1,181 1,198 10,800
2021/03/03 1,182 1,200 1,182 1,198 7,600
2021/03/02 1,209 1,209 1,176 1,189 16,200
2021/03/01 1,205 1,209 1,189 1,208 12,200
2021/02/26 1,207 1,218 1,179 1,179 19,600
2021/02/25 1,216 1,235 1,206 1,224 26,500
2021/02/24 1,211 1,224 1,198 1,209 15,400
2021/02/22 1,200 1,226 1,181 1,202 26,700
2021/02/19 1,185 1,204 1,180 1,180 13,600
2021/02/18 1,198 1,206 1,184 1,194 20,100
2021/02/17 1,182 1,216 1,173 1,213 19,200
2021/02/16 1,169 1,176 1,165 1,176 10,000
2021/02/15 1,187 1,187 1,163 1,169 21,000
2021/02/12 1,181 1,187 1,180 1,182 5,100
2021/02/10 1,191 1,193 1,180 1,180 15,400
2021/02/09 1,215 1,220 1,180 1,184 20,300
2021/02/08 1,186 1,225 1,186 1,214 34,400
2021/02/05 1,186 1,194 1,177 1,182 18,700
2021/02/04 1,185 1,194 1,183 1,186 15,700
2021/02/03 1,192 1,192 1,182 1,182 6,200
2021/02/02 1,184 1,194 1,180 1,182 9,200
2021/02/01 1,199 1,206 1,190 1,190 9,500
2021/01/29 1,214 1,217 1,186 1,203 10,000
2021/01/28 1,166 1,218 1,160 1,214 53,000
2021/01/27 1,175 1,176 1,167 1,167 16,200
2021/01/26 1,185 1,193 1,171 1,176 16,300
2021/01/25 1,189 1,190 1,172 1,180 19,600
2021/01/22 1,205 1,205 1,193 1,193 9,500
2021/01/21 1,200 1,208 1,196 1,199 8,900
2021/01/20 1,223 1,223 1,200 1,203 10,900
2021/01/19 1,237 1,237 1,206 1,210 9,600
2021/01/18 1,230 1,234 1,226 1,226 3,900
2021/01/15 1,232 1,238 1,222 1,223 9,300
2021/01/14 1,247 1,247 1,230 1,235 9,400
2021/01/13 1,255 1,259 1,247 1,252 6,800
2021/01/12 1,257 1,259 1,237 1,256 10,800
2021/01/08 1,231 1,259 1,228 1,255 24,100
2021/01/07 1,209 1,225 1,209 1,220 9,900
2021/01/06 1,200 1,215 1,200 1,214 7,800
2021/01/05 1,195 1,206 1,195 1,200 3,700
2021/01/04 1,220 1,220 1,193 1,195 6,900

このページの先頭へ