野崎印刷紙業(7919)の株価時系列情報
野崎印刷紙業(7919)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 |
---|---|---|---|---|---|
2024/04/18 | 171 | 185 | 166 | 169 | 693,800 |
2024/04/17 | 164 | 165 | 161 | 165 | 63,100 |
2024/04/16 | 168 | 168 | 163 | 164 | 67,900 |
2024/04/15 | 169 | 169 | 166 | 167 | 66,800 |
2024/04/12 | 167 | 176 | 167 | 170 | 126,300 |
2024/04/11 | 165 | 167 | 164 | 167 | 67,800 |
2024/04/10 | 166 | 166 | 162 | 165 | 151,200 |
2024/04/09 | 159 | 195 | 158 | 164 | 1,501,900 |
2024/04/08 | 160 | 160 | 158 | 159 | 19,800 |
2024/04/05 | 160 | 160 | 157 | 159 | 29,000 |
2024/04/04 | 161 | 161 | 160 | 160 | 9,700 |
2024/04/03 | 160 | 161 | 159 | 160 | 23,400 |
2024/04/02 | 160 | 161 | 160 | 160 | 13,500 |
2024/04/01 | 163 | 163 | 160 | 160 | 26,800 |
2024/03/29 | 162 | 163 | 161 | 162 | 11,400 |
2024/03/28 | 163 | 163 | 159 | 162 | 42,900 |
2024/03/27 | 162 | 164 | 162 | 164 | 22,900 |
2024/03/26 | 162 | 165 | 162 | 162 | 28,200 |
2024/03/25 | 165 | 165 | 162 | 163 | 33,000 |
2024/03/22 | 165 | 165 | 163 | 164 | 24,700 |
2024/03/21 | 162 | 165 | 162 | 163 | 58,300 |
2024/03/19 | 162 | 162 | 160 | 162 | 31,400 |
2024/03/18 | 161 | 162 | 161 | 162 | 32,100 |
2024/03/15 | 162 | 163 | 161 | 162 | 18,400 |
2024/03/14 | 161 | 162 | 160 | 162 | 26,000 |
2024/03/13 | 160 | 161 | 159 | 160 | 4,700 |
2024/03/12 | 160 | 160 | 158 | 160 | 44,900 |
2024/03/11 | 162 | 162 | 159 | 159 | 29,700 |
2024/03/08 | 159 | 162 | 158 | 161 | 44,500 |
2024/03/07 | 158 | 160 | 157 | 159 | 33,900 |
2024/03/06 | 157 | 160 | 157 | 159 | 20,700 |
2024/03/05 | 159 | 159 | 157 | 157 | 16,000 |
2024/03/04 | 159 | 160 | 158 | 158 | 32,500 |
2024/03/01 | 158 | 160 | 157 | 160 | 43,800 |
2024/02/29 | 157 | 159 | 157 | 158 | 11,600 |
2024/02/28 | 158 | 159 | 157 | 157 | 37,700 |
2024/02/27 | 158 | 158 | 157 | 157 | 16,700 |
2024/02/26 | 159 | 159 | 158 | 158 | 23,200 |
2024/02/22 | 158 | 159 | 157 | 158 | 29,400 |
2024/02/21 | 158 | 159 | 158 | 158 | 17,800 |
2024/02/20 | 159 | 160 | 158 | 159 | 30,000 |
2024/02/19 | 157 | 159 | 157 | 158 | 40,200 |
2024/02/16 | 155 | 158 | 155 | 156 | 33,000 |
2024/02/15 | 158 | 158 | 153 | 155 | 77,900 |
2024/02/14 | 159 | 159 | 156 | 157 | 71,600 |
2024/02/13 | 158 | 160 | 158 | 158 | 44,500 |
2024/02/09 | 161 | 163 | 157 | 157 | 196,300 |
2024/02/08 | 160 | 162 | 159 | 161 | 60,400 |
2024/02/07 | 161 | 164 | 160 | 160 | 65,000 |
2024/02/06 | 163 | 164 | 160 | 161 | 38,300 |
2024/02/05 | 160 | 163 | 157 | 163 | 86,000 |
2024/02/02 | 157 | 160 | 156 | 160 | 75,600 |
2024/02/01 | 162 | 162 | 156 | 157 | 319,600 |
2024/01/31 | 163 | 164 | 161 | 162 | 199,700 |
2024/01/30 | 162 | 165 | 160 | 163 | 181,800 |
2024/01/29 | 161 | 164 | 158 | 162 | 141,200 |
2024/01/26 | 159 | 160 | 158 | 158 | 23,700 |
2024/01/25 | 159 | 160 | 158 | 159 | 30,800 |
2024/01/24 | 158 | 158 | 157 | 158 | 24,000 |
2024/01/23 | 157 | 159 | 157 | 158 | 31,500 |
2024/01/22 | 160 | 160 | 157 | 157 | 101,800 |
2024/01/19 | 162 | 162 | 159 | 159 | 72,500 |
2024/01/18 | 159 | 161 | 158 | 161 | 62,100 |
2024/01/17 | 155 | 158 | 153 | 158 | 65,100 |
2024/01/16 | 155 | 155 | 153 | 153 | 47,900 |
2024/01/15 | 153 | 156 | 153 | 156 | 46,600 |
2024/01/12 | 154 | 155 | 151 | 152 | 47,400 |
2024/01/11 | 154 | 154 | 153 | 154 | 34,400 |
2024/01/10 | 155 | 155 | 153 | 154 | 17,200 |
2024/01/09 | 155 | 155 | 154 | 155 | 23,200 |
2024/01/05 | 154 | 155 | 153 | 154 | 41,800 |
2024/01/04 | 153 | 155 | 152 | 154 | 41,600 |
2023/12/29 | 152 | 154 | 152 | 153 | 64,000 |
2023/12/28 | 150 | 152 | 150 | 152 | 14,600 |
2023/12/27 | 149 | 152 | 149 | 151 | 36,700 |
2023/12/26 | 148 | 151 | 148 | 149 | 38,200 |
2023/12/25 | 153 | 153 | 147 | 148 | 69,500 |
2023/12/22 | 151 | 152 | 150 | 152 | 28,600 |
2023/12/21 | 149 | 152 | 149 | 150 | 39,100 |
2023/12/20 | 150 | 150 | 149 | 150 | 27,500 |
2023/12/19 | 150 | 150 | 148 | 150 | 14,900 |
2023/12/18 | 149 | 149 | 148 | 149 | 5,900 |
2023/12/15 | 149 | 149 | 148 | 148 | 10,400 |
2023/12/14 | 150 | 152 | 147 | 148 | 57,200 |
2023/12/13 | 151 | 153 | 150 | 152 | 10,200 |
2023/12/12 | 148 | 153 | 148 | 151 | 62,000 |
2023/12/11 | 153 | 153 | 147 | 148 | 110,300 |
2023/12/08 | 151 | 151 | 149 | 151 | 36,000 |
2023/12/07 | 153 | 153 | 150 | 151 | 26,900 |
2023/12/06 | 150 | 151 | 149 | 151 | 28,000 |
2023/12/05 | 152 | 152 | 148 | 149 | 37,500 |
2023/12/04 | 153 | 153 | 150 | 153 | 26,600 |
2023/12/01 | 151 | 151 | 148 | 150 | 15,600 |
2023/11/30 | 147 | 154 | 145 | 151 | 106,100 |
2023/11/29 | 148 | 149 | 147 | 148 | 17,500 |
2023/11/28 | 153 | 153 | 148 | 150 | 38,200 |
2023/11/27 | 154 | 156 | 149 | 152 | 77,000 |
2023/11/24 | 148 | 155 | 147 | 155 | 210,700 |
2023/11/22 | 146 | 146 | 144 | 145 | 33,800 |
2023/11/21 | 147 | 148 | 144 | 146 | 52,700 |
2023/11/20 | 149 | 149 | 147 | 147 | 11,000 |
2023/11/17 | 150 | 150 | 146 | 146 | 50,200 |
2023/11/16 | 146 | 149 | 145 | 149 | 77,100 |
2023/11/15 | 143 | 146 | 143 | 145 | 52,400 |
2023/11/14 | 142 | 144 | 142 | 143 | 67,600 |
2023/11/13 | 142 | 142 | 140 | 141 | 18,200 |
2023/11/10 | 141 | 142 | 140 | 141 | 29,800 |
2023/11/09 | 142 | 142 | 140 | 142 | 21,200 |
2023/11/08 | 144 | 144 | 140 | 141 | 23,200 |
2023/11/07 | 143 | 144 | 142 | 144 | 50,200 |
2023/11/06 | 143 | 143 | 141 | 143 | 25,300 |
2023/11/02 | 141 | 143 | 141 | 142 | 45,700 |
2023/11/01 | 141 | 142 | 140 | 140 | 61,700 |
2023/10/31 | 144 | 145 | 139 | 140 | 108,100 |
2023/10/30 | 142 | 146 | 140 | 143 | 437,900 |
2023/10/27 | 157 | 166 | 157 | 164 | 377,200 |
2023/10/26 | 152 | 158 | 152 | 157 | 69,800 |
2023/10/25 | 153 | 154 | 152 | 152 | 46,800 |
2023/10/24 | 154 | 154 | 149 | 153 | 109,600 |
2023/10/23 | 153 | 154 | 152 | 154 | 30,900 |
2023/10/20 | 154 | 155 | 153 | 154 | 50,500 |
2023/10/19 | 153 | 155 | 152 | 154 | 50,000 |
2023/10/18 | 149 | 153 | 148 | 153 | 64,000 |
2023/10/17 | 148 | 151 | 148 | 149 | 29,900 |
2023/10/16 | 148 | 149 | 147 | 148 | 30,600 |
2023/10/13 | 152 | 153 | 149 | 151 | 51,300 |
2023/10/12 | 154 | 154 | 149 | 154 | 49,800 |
2023/10/11 | 157 | 157 | 153 | 153 | 29,000 |
2023/10/10 | 155 | 157 | 154 | 157 | 11,300 |
2023/10/06 | 154 | 154 | 150 | 154 | 22,100 |
2023/10/05 | 150 | 154 | 150 | 154 | 24,500 |
2023/10/04 | 153 | 153 | 149 | 149 | 60,600 |
2023/10/03 | 158 | 160 | 152 | 152 | 112,500 |
2023/10/02 | 161 | 164 | 158 | 158 | 49,900 |
2023/09/29 | 160 | 162 | 159 | 159 | 25,400 |
2023/09/28 | 160 | 162 | 159 | 160 | 68,800 |
2023/09/27 | 161 | 163 | 160 | 162 | 32,800 |
2023/09/26 | 163 | 163 | 160 | 161 | 23,400 |
2023/09/25 | 162 | 164 | 160 | 161 | 45,500 |
2023/09/22 | 158 | 161 | 157 | 161 | 65,300 |
2023/09/21 | 161 | 161 | 159 | 160 | 46,700 |
2023/09/20 | 167 | 167 | 160 | 161 | 83,100 |
2023/09/19 | 162 | 166 | 161 | 165 | 86,600 |
2023/09/15 | 167 | 167 | 160 | 161 | 131,900 |
2023/09/14 | 161 | 166 | 160 | 166 | 109,000 |
2023/09/13 | 159 | 161 | 159 | 161 | 30,100 |
2023/09/12 | 159 | 160 | 158 | 160 | 28,700 |
2023/09/11 | 162 | 162 | 158 | 158 | 33,500 |
2023/09/08 | 159 | 162 | 159 | 159 | 43,800 |
2023/09/07 | 159 | 161 | 158 | 159 | 28,400 |
2023/09/06 | 160 | 160 | 158 | 158 | 57,500 |
2023/09/05 | 162 | 163 | 160 | 161 | 66,900 |
2023/09/04 | 165 | 166 | 160 | 162 | 228,000 |
2023/09/01 | 162 | 168 | 157 | 158 | 294,800 |
2023/08/31 | 153 | 159 | 153 | 157 | 166,800 |
2023/08/30 | 151 | 154 | 151 | 152 | 91,500 |
2023/08/29 | 149 | 150 | 148 | 150 | 62,500 |
2023/08/28 | 147 | 149 | 146 | 148 | 25,500 |
2023/08/25 | 149 | 149 | 146 | 147 | 23,400 |
2023/08/24 | 148 | 149 | 147 | 148 | 23,600 |
2023/08/23 | 146 | 148 | 145 | 148 | 47,400 |
2023/08/22 | 145 | 146 | 145 | 145 | 5,400 |
2023/08/21 | 146 | 146 | 145 | 145 | 18,300 |
2023/08/18 | 144 | 146 | 143 | 145 | 62,000 |
2023/08/17 | 145 | 146 | 144 | 144 | 60,800 |
2023/08/16 | 147 | 147 | 143 | 146 | 70,800 |
2023/08/15 | 146 | 147 | 146 | 146 | 38,700 |
2023/08/14 | 148 | 149 | 145 | 146 | 52,500 |
2023/08/10 | 149 | 149 | 146 | 148 | 94,500 |
2023/08/09 | 150 | 151 | 149 | 149 | 73,000 |
2023/08/08 | 151 | 154 | 151 | 151 | 94,700 |
2023/08/07 | 151 | 151 | 147 | 149 | 85,300 |
2023/08/04 | 151 | 156 | 150 | 150 | 93,100 |
2023/08/03 | 149 | 154 | 149 | 150 | 86,900 |
2023/08/02 | 156 | 161 | 149 | 149 | 418,700 |
2023/08/01 | 156 | 160 | 148 | 149 | 643,900 |
2023/07/31 | 157 | 175 | 155 | 158 | 2,977,700 |
2023/07/28 | 140 | 140 | 137 | 137 | 34,700 |
2023/07/27 | 139 | 140 | 138 | 139 | 47,300 |
2023/07/26 | 140 | 140 | 138 | 139 | 12,400 |
2023/07/25 | 140 | 140 | 139 | 139 | 24,400 |
2023/07/24 | 140 | 141 | 139 | 140 | 19,500 |
2023/07/21 | 139 | 140 | 138 | 140 | 28,300 |
2023/07/20 | 140 | 141 | 139 | 140 | 50,600 |
2023/07/19 | 138 | 140 | 138 | 139 | 29,800 |
2023/07/18 | 138 | 138 | 136 | 138 | 19,000 |
2023/07/14 | 139 | 139 | 136 | 136 | 21,200 |
2023/07/13 | 138 | 139 | 136 | 138 | 15,500 |
2023/07/12 | 139 | 139 | 137 | 138 | 45,000 |
2023/07/11 | 137 | 138 | 137 | 138 | 29,200 |
2023/07/10 | 135 | 138 | 134 | 137 | 63,500 |
2023/07/07 | 138 | 138 | 134 | 136 | 220,700 |
2023/07/06 | 141 | 141 | 138 | 138 | 43,900 |
2023/07/05 | 141 | 141 | 140 | 141 | 17,400 |
2023/07/04 | 140 | 141 | 139 | 140 | 36,100 |
2023/07/03 | 139 | 140 | 139 | 140 | 10,700 |
2023/06/30 | 140 | 140 | 137 | 138 | 34,600 |
2023/06/29 | 140 | 140 | 138 | 140 | 7,000 |
2023/06/28 | 139 | 140 | 138 | 138 | 14,900 |
2023/06/27 | 140 | 140 | 138 | 138 | 21,000 |