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
2023/12/29 1,850 1,888 1,830 1,845 113,600
2023/12/28 1,831 1,846 1,794 1,821 65,400
2023/12/27 1,800 1,800 1,750 1,796 68,200
2023/12/26 1,740 1,810 1,738 1,800 120,300
2023/12/25 1,766 1,768 1,723 1,738 27,500
2023/12/22 1,695 1,750 1,695 1,740 36,000
2023/12/21 1,690 1,719 1,680 1,688 33,100
2023/12/20 1,712 1,728 1,702 1,706 35,700
2023/12/19 1,735 1,753 1,701 1,726 41,400
2023/12/18 1,751 1,774 1,713 1,755 78,900
2023/12/15 1,690 1,764 1,690 1,763 112,400
2023/12/14 1,677 1,724 1,667 1,688 80,000
2023/12/13 1,664 1,668 1,634 1,637 40,500
2023/12/12 1,699 1,699 1,674 1,680 33,000
2023/12/11 1,697 1,714 1,660 1,679 64,100
2023/12/08 1,647 1,689 1,638 1,678 140,000
2023/12/07 1,641 1,641 1,612 1,625 19,300
2023/12/06 1,601 1,653 1,600 1,641 41,900
2023/12/05 1,637 1,648 1,612 1,612 28,400
2023/12/04 1,680 1,686 1,633 1,637 66,300
2023/12/01 1,720 1,720 1,671 1,680 76,400
2023/11/30 1,680 1,726 1,672 1,726 111,900
2023/11/29 1,639 1,674 1,635 1,663 73,100
2023/11/28 1,615 1,643 1,614 1,629 40,600
2023/11/27 1,612 1,640 1,610 1,615 36,200
2023/11/24 1,615 1,619 1,582 1,595 51,600
2023/11/22 1,560 1,635 1,560 1,608 87,600
2023/11/21 1,536 1,557 1,526 1,557 31,700
2023/11/20 1,578 1,599 1,535 1,535 41,000
2023/11/17 1,532 1,589 1,532 1,575 47,600
2023/11/16 1,537 1,557 1,531 1,544 21,100
2023/11/15 1,521 1,565 1,521 1,553 77,400
2023/11/14 1,550 1,577 1,516 1,525 39,400
2023/11/13 1,547 1,557 1,501 1,550 103,600
2023/11/10 1,550 1,600 1,524 1,559 187,900
2023/11/09 1,456 1,563 1,432 1,530 411,300
2023/11/08 1,424 1,515 1,396 1,475 503,400
2023/11/07 1,340 1,360 1,328 1,334 28,300
2023/11/06 1,362 1,363 1,337 1,340 23,600
2023/11/02 1,367 1,369 1,333 1,351 30,300
2023/11/01 1,368 1,373 1,343 1,369 23,500
2023/10/31 1,306 1,355 1,304 1,352 42,400
2023/10/30 1,332 1,332 1,287 1,306 100,200
2023/10/27 1,291 1,332 1,291 1,332 22,000
2023/10/26 1,291 1,307 1,285 1,289 24,300
2023/10/25 1,314 1,333 1,301 1,307 30,300
2023/10/24 1,287 1,302 1,257 1,300 36,000
2023/10/23 1,311 1,313 1,290 1,292 26,400
2023/10/20 1,302 1,323 1,299 1,317 25,100
2023/10/19 1,313 1,329 1,300 1,311 22,500
2023/10/18 1,327 1,333 1,317 1,320 22,200
2023/10/17 1,325 1,340 1,315 1,320 22,600
2023/10/16 1,318 1,340 1,310 1,315 22,800
2023/10/13 1,357 1,357 1,319 1,328 43,300
2023/10/12 1,375 1,380 1,360 1,370 39,200
2023/10/11 1,380 1,385 1,365 1,375 36,800
2023/10/10 1,341 1,386 1,341 1,380 51,300
2023/10/06 1,332 1,375 1,324 1,366 29,900
2023/10/05 1,292 1,339 1,292 1,332 38,700
2023/10/04 1,300 1,315 1,284 1,285 75,500
2023/10/03 1,374 1,374 1,336 1,338 43,800
2023/10/02 1,398 1,425 1,373 1,374 42,400
2023/09/29 1,447 1,447 1,384 1,396 54,300
2023/09/28 1,429 1,471 1,429 1,436 38,300
2023/09/27 1,441 1,467 1,422 1,454 47,700
2023/09/26 1,465 1,465 1,443 1,461 31,600
2023/09/25 1,470 1,487 1,458 1,458 46,900
2023/09/22 1,432 1,467 1,420 1,461 41,900
2023/09/21 1,452 1,491 1,452 1,460 43,400
2023/09/20 1,515 1,523 1,464 1,470 88,700
2023/09/19 1,488 1,520 1,472 1,517 87,900
2023/09/15 1,450 1,513 1,450 1,489 128,600
2023/09/14 1,407 1,441 1,407 1,440 61,700
2023/09/13 1,399 1,412 1,390 1,399 39,300
2023/09/12 1,383 1,412 1,383 1,392 31,400
2023/09/11 1,372 1,380 1,370 1,373 31,500
2023/09/08 1,374 1,388 1,363 1,368 29,800
2023/09/07 1,362 1,395 1,358 1,381 36,100
2023/09/06 1,364 1,383 1,360 1,373 39,600
2023/09/05 1,364 1,379 1,361 1,372 56,600
2023/09/04 1,318 1,365 1,318 1,364 78,100
2023/09/01 1,286 1,312 1,277 1,307 45,600
2023/08/31 1,297 1,309 1,292 1,292 27,500
2023/08/30 1,311 1,311 1,291 1,297 25,800
2023/08/29 1,295 1,315 1,290 1,306 44,600
2023/08/28 1,289 1,304 1,287 1,296 40,700
2023/08/25 1,273 1,286 1,265 1,270 45,100
2023/08/24 1,274 1,290 1,260 1,288 71,300
2023/08/23 1,215 1,250 1,212 1,244 39,400
2023/08/22 1,205 1,214 1,203 1,211 41,600
2023/08/21 1,207 1,219 1,204 1,205 45,700
2023/08/18 1,201 1,214 1,195 1,209 40,000
2023/08/17 1,209 1,210 1,186 1,210 52,500
2023/08/16 1,235 1,235 1,212 1,215 38,300
2023/08/15 1,235 1,246 1,232 1,242 34,700
2023/08/14 1,235 1,253 1,227 1,235 39,300
2023/08/10 1,204 1,235 1,204 1,233 33,400
2023/08/09 1,239 1,239 1,213 1,213 60,000
2023/08/08 1,266 1,269 1,233 1,237 67,400
2023/08/07 1,277 1,331 1,261 1,269 155,900
2023/08/04 1,338 1,375 1,208 1,217 251,600
2023/08/03 1,356 1,356 1,329 1,338 49,300
2023/08/02 1,380 1,391 1,366 1,374 28,200
2023/08/01 1,387 1,405 1,384 1,388 34,300
2023/07/31 1,378 1,407 1,366 1,387 49,500
2023/07/28 1,368 1,371 1,331 1,354 162,100
2023/07/27 1,396 1,402 1,374 1,389 40,500
2023/07/26 1,347 1,405 1,331 1,398 64,600
2023/07/25 1,333 1,355 1,329 1,347 46,300
2023/07/24 1,327 1,340 1,310 1,337 24,100
2023/07/21 1,335 1,340 1,323 1,327 27,900
2023/07/20 1,334 1,346 1,331 1,335 34,300
2023/07/19 1,319 1,335 1,307 1,330 40,300
2023/07/18 1,267 1,309 1,267 1,296 27,000
2023/07/14 1,301 1,304 1,270 1,270 32,900
2023/07/13 1,307 1,307 1,273 1,301 32,800
2023/07/12 1,344 1,344 1,285 1,290 90,500
2023/07/11 1,390 1,390 1,343 1,343 47,800
2023/07/10 1,355 1,393 1,352 1,376 32,300
2023/07/07 1,346 1,370 1,326 1,356 47,100
2023/07/06 1,392 1,397 1,363 1,365 32,100
2023/07/05 1,377 1,391 1,372 1,385 33,100
2023/07/04 1,404 1,424 1,396 1,396 55,400
2023/07/03 1,354 1,404 1,354 1,404 53,500
2023/06/30 1,360 1,372 1,342 1,351 28,100
2023/06/29 1,385 1,389 1,359 1,372 24,100
2023/06/28 1,332 1,387 1,332 1,384 29,900
2023/06/27 1,315 1,324 1,308 1,321 18,600
2023/06/26 1,331 1,342 1,306 1,324 21,500
2023/06/23 1,349 1,360 1,314 1,333 54,800
2023/06/22 1,359 1,372 1,344 1,349 38,900
2023/06/21 1,334 1,367 1,329 1,352 17,900
2023/06/20 1,369 1,382 1,340 1,348 43,600
2023/06/19 1,356 1,406 1,350 1,391 58,000
2023/06/16 1,351 1,363 1,334 1,356 60,600
2023/06/15 1,343 1,387 1,335 1,373 43,800
2023/06/14 1,330 1,373 1,330 1,351 42,100
2023/06/13 1,375 1,380 1,323 1,330 82,400
2023/06/12 1,314 1,369 1,305 1,366 80,700
2023/06/09 1,286 1,314 1,272 1,310 47,800
2023/06/08 1,274 1,296 1,266 1,272 39,100
2023/06/07 1,307 1,314 1,275 1,285 57,000
2023/06/06 1,255 1,308 1,255 1,301 85,900
2023/06/05 1,230 1,275 1,223 1,255 49,200
2023/06/02 1,195 1,230 1,190 1,212 51,300
2023/06/01 1,195 1,195 1,171 1,181 48,300
2023/05/31 1,219 1,219 1,192 1,193 54,900
2023/05/30 1,238 1,238 1,212 1,212 27,900
2023/05/29 1,235 1,242 1,217 1,238 54,800
2023/05/26 1,264 1,264 1,209 1,209 58,500
2023/05/25 1,251 1,270 1,248 1,268 26,800
2023/05/24 1,262 1,270 1,246 1,258 52,400
2023/05/23 1,234 1,325 1,231 1,280 184,300
2023/05/22 1,223 1,236 1,218 1,231 28,400
2023/05/19 1,225 1,247 1,202 1,238 49,200
2023/05/18 1,261 1,264 1,215 1,222 130,900
2023/05/17 1,177 1,250 1,170 1,241 201,400
2023/05/16 1,120 1,183 1,101 1,178 188,000
2023/05/15 1,075 1,159 1,039 1,118 387,800
2023/05/12 1,080 1,110 1,069 1,089 138,400
2023/05/11 1,041 1,074 1,024 1,073 57,900
2023/05/10 1,040 1,043 1,034 1,036 16,100
2023/05/09 1,039 1,049 1,037 1,040 20,900
2023/05/08 1,027 1,040 1,027 1,039 19,800
2023/05/02 1,013 1,024 1,011 1,021 20,500
2023/05/01 1,004 1,020 1,004 1,013 28,900
2023/04/28 1,003 1,008 1,001 1,003 17,800
2023/04/27 998 1,008 998 1,007 70,800
2023/04/26 1,010 1,010 998 998 44,700
2023/04/25 1,014 1,021 1,012 1,016 20,000
2023/04/24 1,011 1,016 1,009 1,016 15,200
2023/04/21 1,014 1,017 1,009 1,011 22,400
2023/04/20 1,019 1,020 1,014 1,016 11,300
2023/04/19 1,018 1,020 1,012 1,015 13,300
2023/04/18 1,025 1,025 1,015 1,020 16,600
2023/04/17 1,023 1,023 1,013 1,016 18,700
2023/04/14 1,021 1,021 1,013 1,019 13,100
2023/04/13 1,009 1,020 1,009 1,016 30,600
2023/04/12 1,009 1,021 1,009 1,009 39,400
2023/04/11 1,025 1,025 1,013 1,023 21,700
2023/04/10 1,020 1,026 1,015 1,015 20,600
2023/04/07 1,006 1,023 1,006 1,016 29,400
2023/04/06 1,013 1,022 1,005 1,014 27,100
2023/04/05 1,031 1,031 1,010 1,013 23,400
2023/04/04 1,039 1,040 1,028 1,035 26,500
2023/04/03 1,034 1,043 1,030 1,034 35,600
2023/03/31 1,002 1,033 1,001 1,026 43,600
2023/03/30 990 1,003 984 1,002 29,700
2023/03/29 995 1,011 995 1,011 26,900
2023/03/28 1,010 1,010 990 994 21,000
2023/03/27 1,007 1,009 994 998 14,800
2023/03/24 1,011 1,011 1,001 1,005 32,900
2023/03/23 986 1,006 979 1,001 23,300
2023/03/22 983 993 983 986 23,100
2023/03/20 999 1,000 976 978 28,500
2023/03/17 996 1,007 988 996 16,100
2023/03/16 990 1,000 986 996 35,100
2023/03/15 1,004 1,022 1,004 1,014 24,900
2023/03/14 1,012 1,012 992 997 36,200
2023/03/13 1,036 1,036 1,015 1,026 47,500
2023/03/10 1,045 1,065 1,045 1,053 46,500
2023/03/09 1,044 1,062 1,042 1,059 36,600
2023/03/08 1,025 1,043 1,025 1,043 42,900
2023/03/07 1,025 1,040 1,025 1,038 39,900
2023/03/06 1,042 1,042 1,028 1,034 41,600
2023/03/03 1,025 1,031 1,016 1,029 33,700
2023/03/02 1,054 1,056 1,020 1,025 41,800
2023/03/01 1,033 1,051 1,033 1,045 25,100
2023/02/28 1,015 1,049 1,015 1,038 52,000
2023/02/27 1,001 1,015 1,000 1,010 24,400
2023/02/24 990 1,008 990 1,001 23,100
2023/02/22 991 998 984 987 47,400
2023/02/21 972 1,002 972 999 41,100
2023/02/20 966 972 966 972 28,800
2023/02/17 967 970 962 966 28,300
2023/02/16 972 978 967 967 23,200
2023/02/15 975 978 969 974 29,900
2023/02/14 966 982 966 971 35,100
2023/02/13 985 985 949 961 125,500
2023/02/10 1,061 1,083 978 1,005 208,600
2023/02/09 1,045 1,057 1,039 1,056 40,900
2023/02/08 1,057 1,066 1,044 1,045 68,500
2023/02/07 1,043 1,059 1,043 1,055 38,400
2023/02/06 1,035 1,051 1,033 1,046 51,400
2023/02/03 1,025 1,043 1,025 1,032 36,500
2023/02/02 1,048 1,050 1,014 1,014 61,900
2023/02/01 1,030 1,047 1,024 1,046 52,900
2023/01/31 1,015 1,041 1,014 1,028 71,200
2023/01/30 999 1,016 999 1,012 87,700
2023/01/27 1,005 1,009 997 1,003 30,500
2023/01/26 993 1,015 988 1,009 66,600
2023/01/25 993 993 983 993 18,600
2023/01/24 972 995 972 994 37,600
2023/01/23 975 976 967 972 33,700
2023/01/20 973 973 965 971 14,700
2023/01/19 964 974 954 968 23,200
2023/01/18 954 964 950 964 16,100
2023/01/17 961 963 950 957 15,900
2023/01/16 961 966 954 954 19,100
2023/01/13 968 976 961 961 33,700
2023/01/12 980 984 963 967 24,300
2023/01/11 986 990 978 987 26,400
2023/01/10 970 986 966 986 28,500
2023/01/06 960 971 960 960 16,600
2023/01/05 968 975 963 964 14,600
2023/01/04 962 980 956 975 22,100

このページの先頭へ