阿波製紙(3896)の株価時系列情報
阿波製紙(3896)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 |
---|---|---|---|---|---|
2024/04/22 | 480 | 483 | 472 | 478 | 75,200 |
2024/04/19 | 481 | 481 | 466 | 472 | 108,300 |
2024/04/18 | 473 | 491 | 473 | 481 | 46,700 |
2024/04/17 | 483 | 491 | 471 | 476 | 99,000 |
2024/04/16 | 480 | 490 | 476 | 486 | 99,400 |
2024/04/15 | 473 | 487 | 473 | 481 | 79,200 |
2024/04/12 | 492 | 493 | 481 | 481 | 119,600 |
2024/04/11 | 493 | 501 | 487 | 487 | 87,200 |
2024/04/10 | 503 | 509 | 493 | 495 | 105,700 |
2024/04/09 | 492 | 513 | 491 | 509 | 88,700 |
2024/04/08 | 496 | 497 | 486 | 492 | 66,700 |
2024/04/05 | 487 | 499 | 475 | 496 | 126,500 |
2024/04/04 | 497 | 499 | 487 | 490 | 95,500 |
2024/04/03 | 507 | 513 | 489 | 492 | 172,300 |
2024/04/02 | 512 | 517 | 496 | 508 | 150,500 |
2024/04/01 | 560 | 574 | 510 | 510 | 721,700 |
2024/03/29 | 525 | 547 | 522 | 530 | 85,600 |
2024/03/28 | 522 | 539 | 517 | 519 | 72,800 |
2024/03/27 | 511 | 531 | 511 | 524 | 94,500 |
2024/03/26 | 529 | 532 | 510 | 511 | 138,300 |
2024/03/25 | 552 | 554 | 529 | 529 | 126,000 |
2024/03/22 | 551 | 572 | 546 | 559 | 131,100 |
2024/03/21 | 547 | 564 | 539 | 554 | 193,800 |
2024/03/19 | 558 | 565 | 533 | 542 | 175,500 |
2024/03/18 | 545 | 558 | 538 | 552 | 186,500 |
2024/03/15 | 551 | 565 | 541 | 550 | 268,300 |
2024/03/14 | 589 | 595 | 559 | 569 | 495,100 |
2024/03/13 | 620 | 680 | 595 | 605 | 1,749,600 |
2024/03/12 | 535 | 645 | 521 | 590 | 2,115,300 |
2024/03/11 | 665 | 730 | 545 | 545 | 2,588,900 |
2024/03/08 | 546 | 645 | 545 | 645 | 3,244,800 |
2024/03/07 | 470 | 545 | 466 | 545 | 2,044,200 |
2024/03/06 | 451 | 471 | 449 | 465 | 74,800 |
2024/03/05 | 455 | 457 | 442 | 451 | 86,800 |
2024/03/04 | 469 | 473 | 453 | 459 | 155,900 |
2024/03/01 | 481 | 483 | 466 | 468 | 93,300 |
2024/02/29 | 492 | 494 | 480 | 481 | 78,800 |
2024/02/28 | 488 | 497 | 488 | 496 | 77,400 |
2024/02/27 | 499 | 501 | 486 | 488 | 63,900 |
2024/02/26 | 493 | 502 | 485 | 499 | 133,900 |
2024/02/22 | 488 | 495 | 481 | 485 | 56,600 |
2024/02/21 | 500 | 505 | 486 | 486 | 68,200 |
2024/02/20 | 509 | 516 | 498 | 500 | 96,500 |
2024/02/19 | 496 | 513 | 493 | 500 | 101,000 |
2024/02/16 | 489 | 503 | 483 | 495 | 82,100 |
2024/02/15 | 489 | 495 | 481 | 489 | 45,300 |
2024/02/14 | 485 | 512 | 484 | 488 | 171,500 |
2024/02/13 | 480 | 502 | 470 | 491 | 188,300 |
2024/02/09 | 480 | 481 | 470 | 473 | 57,700 |
2024/02/08 | 485 | 489 | 472 | 479 | 102,600 |
2024/02/07 | 493 | 495 | 478 | 480 | 98,300 |
2024/02/06 | 496 | 514 | 494 | 497 | 90,800 |
2024/02/05 | 483 | 505 | 480 | 501 | 240,500 |
2024/02/02 | 470 | 482 | 464 | 473 | 90,700 |
2024/02/01 | 468 | 477 | 463 | 470 | 177,500 |
2024/01/31 | 509 | 518 | 482 | 482 | 381,100 |
2024/01/30 | 551 | 557 | 507 | 509 | 598,200 |
2024/01/29 | 520 | 556 | 512 | 555 | 492,800 |
2024/01/26 | 495 | 508 | 486 | 502 | 282,700 |
2024/01/25 | 499 | 513 | 481 | 487 | 346,100 |
2024/01/24 | 486 | 562 | 468 | 487 | 1,261,500 |
2024/01/23 | 503 | 503 | 503 | 503 | 27,800 |
2024/01/22 | 584 | 643 | 582 | 603 | 571,000 |
2024/01/19 | 565 | 611 | 562 | 592 | 624,900 |
2024/01/18 | 555 | 597 | 553 | 581 | 802,100 |
2024/01/17 | 585 | 593 | 554 | 561 | 1,014,800 |
2024/01/16 | 642 | 660 | 600 | 611 | 1,724,400 |
2024/01/15 | 707 | 720 | 651 | 662 | 4,742,100 |
2024/01/12 | 568 | 663 | 568 | 663 | 5,032,400 |
2024/01/11 | 562 | 642 | 548 | 563 | 7,061,600 |
2024/01/10 | 542 | 542 | 542 | 542 | 74,400 |
2024/01/09 | 386 | 462 | 382 | 462 | 936,700 |
2024/01/05 | 383 | 385 | 382 | 382 | 22,500 |
2024/01/04 | 375 | 387 | 373 | 386 | 28,200 |
2023/12/29 | 384 | 389 | 377 | 378 | 32,400 |
2023/12/28 | 375 | 382 | 373 | 380 | 37,300 |
2023/12/27 | 365 | 375 | 362 | 373 | 53,300 |
2023/12/26 | 364 | 371 | 363 | 365 | 53,600 |
2023/12/25 | 375 | 375 | 363 | 366 | 68,700 |
2023/12/22 | 372 | 374 | 364 | 364 | 49,000 |
2023/12/21 | 375 | 375 | 370 | 372 | 29,000 |
2023/12/20 | 373 | 382 | 371 | 374 | 42,900 |
2023/12/19 | 371 | 375 | 370 | 372 | 25,400 |
2023/12/18 | 380 | 383 | 373 | 376 | 20,500 |
2023/12/15 | 365 | 382 | 365 | 382 | 53,900 |
2023/12/14 | 371 | 373 | 364 | 366 | 49,700 |
2023/12/13 | 372 | 373 | 370 | 371 | 16,100 |
2023/12/12 | 376 | 377 | 362 | 367 | 60,200 |
2023/12/11 | 370 | 377 | 370 | 374 | 28,200 |
2023/12/08 | 379 | 380 | 371 | 371 | 40,600 |
2023/12/07 | 386 | 387 | 379 | 382 | 50,300 |
2023/12/06 | 394 | 396 | 383 | 386 | 91,100 |
2023/12/05 | 399 | 400 | 394 | 394 | 27,100 |
2023/12/04 | 400 | 401 | 398 | 398 | 13,100 |
2023/12/01 | 403 | 404 | 395 | 398 | 62,900 |
2023/11/30 | 404 | 406 | 400 | 400 | 30,900 |
2023/11/29 | 404 | 409 | 403 | 407 | 34,100 |
2023/11/28 | 406 | 410 | 399 | 403 | 39,100 |
2023/11/27 | 402 | 406 | 399 | 405 | 35,900 |
2023/11/24 | 405 | 406 | 401 | 402 | 27,000 |
2023/11/22 | 402 | 409 | 399 | 405 | 36,100 |
2023/11/21 | 402 | 404 | 398 | 404 | 31,300 |
2023/11/20 | 405 | 412 | 401 | 403 | 47,900 |
2023/11/17 | 416 | 416 | 403 | 405 | 41,300 |
2023/11/16 | 414 | 415 | 403 | 411 | 83,100 |
2023/11/15 | 420 | 420 | 410 | 411 | 40,700 |
2023/11/14 | 422 | 427 | 419 | 420 | 28,600 |
2023/11/13 | 433 | 434 | 423 | 423 | 43,900 |
2023/11/10 | 440 | 440 | 425 | 433 | 123,200 |
2023/11/09 | 475 | 476 | 464 | 473 | 81,400 |
2023/11/08 | 482 | 482 | 469 | 477 | 20,300 |
2023/11/07 | 476 | 483 | 472 | 479 | 26,200 |
2023/11/06 | 480 | 481 | 476 | 481 | 27,500 |
2023/11/02 | 474 | 485 | 473 | 481 | 33,600 |
2023/11/01 | 460 | 473 | 460 | 473 | 23,400 |
2023/10/31 | 447 | 460 | 445 | 460 | 24,000 |
2023/10/30 | 459 | 459 | 447 | 447 | 35,300 |
2023/10/27 | 448 | 466 | 447 | 465 | 21,000 |
2023/10/26 | 453 | 459 | 453 | 453 | 12,300 |
2023/10/25 | 460 | 466 | 456 | 461 | 16,000 |
2023/10/24 | 462 | 465 | 439 | 459 | 80,500 |
2023/10/23 | 474 | 475 | 462 | 463 | 19,100 |
2023/10/20 | 468 | 476 | 462 | 475 | 27,600 |
2023/10/19 | 475 | 477 | 466 | 467 | 24,400 |
2023/10/18 | 472 | 484 | 472 | 483 | 14,300 |
2023/10/17 | 475 | 479 | 466 | 474 | 22,600 |
2023/10/16 | 474 | 477 | 463 | 465 | 27,900 |
2023/10/13 | 483 | 490 | 478 | 479 | 33,700 |
2023/10/12 | 498 | 498 | 488 | 493 | 20,700 |
2023/10/11 | 499 | 499 | 491 | 491 | 14,800 |
2023/10/10 | 490 | 500 | 490 | 499 | 25,700 |
2023/10/06 | 487 | 500 | 484 | 492 | 33,600 |
2023/10/05 | 463 | 490 | 463 | 487 | 54,300 |
2023/10/04 | 478 | 482 | 466 | 466 | 81,800 |
2023/10/03 | 503 | 504 | 494 | 494 | 44,600 |
2023/10/02 | 516 | 518 | 505 | 506 | 35,600 |
2023/09/29 | 519 | 523 | 511 | 512 | 34,500 |
2023/09/28 | 521 | 533 | 521 | 523 | 29,900 |
2023/09/27 | 534 | 534 | 524 | 531 | 31,800 |
2023/09/26 | 542 | 542 | 534 | 540 | 27,400 |
2023/09/25 | 524 | 550 | 524 | 542 | 59,400 |
2023/09/22 | 518 | 539 | 509 | 534 | 109,700 |
2023/09/21 | 515 | 519 | 503 | 503 | 61,400 |
2023/09/20 | 527 | 527 | 517 | 518 | 15,700 |
2023/09/19 | 513 | 527 | 510 | 527 | 29,100 |
2023/09/15 | 516 | 525 | 511 | 512 | 40,200 |
2023/09/14 | 539 | 539 | 513 | 517 | 115,800 |
2023/09/13 | 510 | 551 | 510 | 546 | 164,800 |
2023/09/12 | 517 | 525 | 516 | 516 | 25,500 |
2023/09/11 | 527 | 531 | 519 | 519 | 22,000 |
2023/09/08 | 530 | 535 | 527 | 528 | 17,400 |
2023/09/07 | 536 | 539 | 530 | 531 | 16,900 |
2023/09/06 | 537 | 540 | 530 | 540 | 14,000 |
2023/09/05 | 534 | 536 | 528 | 530 | 18,300 |
2023/09/04 | 536 | 541 | 532 | 536 | 22,800 |
2023/09/01 | 528 | 545 | 527 | 543 | 51,300 |
2023/08/31 | 543 | 543 | 529 | 532 | 29,400 |
2023/08/30 | 561 | 561 | 536 | 543 | 91,200 |
2023/08/29 | 536 | 554 | 536 | 553 | 117,300 |
2023/08/28 | 517 | 534 | 517 | 534 | 31,400 |
2023/08/25 | 509 | 520 | 502 | 516 | 26,500 |
2023/08/24 | 512 | 514 | 509 | 510 | 5,500 |
2023/08/23 | 506 | 517 | 504 | 515 | 24,300 |
2023/08/22 | 519 | 519 | 510 | 510 | 38,000 |
2023/08/21 | 508 | 519 | 506 | 519 | 70,300 |
2023/08/18 | 500 | 503 | 490 | 497 | 33,900 |
2023/08/17 | 503 | 503 | 490 | 500 | 49,500 |
2023/08/16 | 511 | 516 | 506 | 506 | 31,600 |
2023/08/15 | 512 | 519 | 510 | 515 | 19,500 |
2023/08/14 | 523 | 523 | 508 | 511 | 66,500 |
2023/08/10 | 527 | 545 | 523 | 523 | 123,600 |
2023/08/09 | 511 | 514 | 504 | 510 | 51,600 |
2023/08/08 | 519 | 519 | 507 | 510 | 22,100 |
2023/08/07 | 514 | 518 | 503 | 517 | 39,000 |
2023/08/04 | 528 | 528 | 514 | 519 | 59,800 |
2023/08/03 | 530 | 535 | 525 | 533 | 33,400 |
2023/08/02 | 535 | 543 | 535 | 535 | 34,100 |
2023/08/01 | 546 | 549 | 543 | 543 | 16,800 |
2023/07/31 | 537 | 546 | 535 | 541 | 16,400 |
2023/07/28 | 544 | 545 | 525 | 535 | 81,500 |
2023/07/27 | 542 | 545 | 536 | 540 | 28,800 |
2023/07/26 | 546 | 553 | 542 | 547 | 41,000 |
2023/07/25 | 556 | 556 | 548 | 552 | 27,400 |
2023/07/24 | 553 | 557 | 550 | 556 | 26,000 |
2023/07/21 | 555 | 555 | 544 | 546 | 26,400 |
2023/07/20 | 555 | 559 | 553 | 557 | 26,600 |
2023/07/19 | 543 | 549 | 537 | 549 | 41,600 |
2023/07/18 | 538 | 540 | 529 | 534 | 42,400 |
2023/07/14 | 543 | 545 | 530 | 534 | 49,100 |
2023/07/13 | 537 | 546 | 533 | 538 | 71,200 |
2023/07/12 | 558 | 560 | 539 | 540 | 68,100 |
2023/07/11 | 573 | 576 | 556 | 558 | 84,600 |
2023/07/10 | 600 | 605 | 574 | 574 | 126,100 |
2023/07/07 | 611 | 628 | 599 | 600 | 155,600 |
2023/07/06 | 601 | 622 | 592 | 615 | 138,700 |
2023/07/05 | 610 | 610 | 584 | 609 | 128,900 |
2023/07/04 | 574 | 611 | 570 | 602 | 168,600 |
2023/07/03 | 579 | 585 | 572 | 574 | 25,900 |
2023/06/30 | 574 | 588 | 568 | 582 | 65,800 |
2023/06/29 | 575 | 578 | 569 | 572 | 25,900 |