パピレス(3641)の株価時系列情報
パピレス(3641)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 885 | 894 | 885 | 886 | 4,300 |
| 2025/06/12 | 899 | 899 | 885 | 885 | 5,200 |
| 2025/06/11 | 898 | 900 | 897 | 899 | 3,100 |
| 2025/06/10 | 896 | 898 | 892 | 898 | 7,400 |
| 2025/06/09 | 884 | 900 | 884 | 896 | 8,500 |
| 2025/06/06 | 896 | 899 | 890 | 893 | 8,400 |
| 2025/06/05 | 889 | 896 | 889 | 892 | 3,600 |
| 2025/06/04 | 891 | 896 | 891 | 892 | 5,000 |
| 2025/06/03 | 890 | 891 | 888 | 888 | 2,600 |
| 2025/06/02 | 884 | 890 | 884 | 889 | 4,800 |
| 2025/05/30 | 882 | 887 | 880 | 885 | 1,900 |
| 2025/05/29 | 885 | 887 | 884 | 885 | 2,300 |
| 2025/05/28 | 883 | 887 | 880 | 885 | 3,500 |
| 2025/05/27 | 883 | 887 | 883 | 883 | 2,600 |
| 2025/05/26 | 884 | 885 | 882 | 883 | 2,500 |
| 2025/05/23 | 876 | 884 | 876 | 882 | 3,700 |
| 2025/05/22 | 875 | 880 | 875 | 878 | 2,600 |
| 2025/05/21 | 875 | 882 | 875 | 876 | 6,600 |
| 2025/05/20 | 869 | 879 | 869 | 875 | 3,500 |
| 2025/05/19 | 869 | 880 | 869 | 871 | 6,900 |
| 2025/05/16 | 873 | 877 | 869 | 869 | 4,800 |
| 2025/05/15 | 874 | 880 | 873 | 880 | 7,400 |
| 2025/05/14 | 871 | 874 | 868 | 874 | 2,200 |
| 2025/05/13 | 871 | 872 | 871 | 872 | 1,200 |
| 2025/05/12 | 870 | 874 | 868 | 871 | 3,900 |
| 2025/05/09 | 867 | 872 | 866 | 870 | 2,100 |
| 2025/05/08 | 864 | 870 | 861 | 866 | 3,300 |
| 2025/05/07 | 862 | 866 | 862 | 862 | 2,600 |
| 2025/05/02 | 863 | 869 | 862 | 862 | 1,500 |
| 2025/05/01 | 869 | 874 | 863 | 863 | 3,100 |
| 2025/04/30 | 865 | 872 | 861 | 866 | 3,600 |
| 2025/04/28 | 865 | 873 | 861 | 861 | 4,100 |
| 2025/04/25 | 871 | 873 | 865 | 865 | 4,700 |
| 2025/04/24 | 874 | 874 | 867 | 867 | 2,800 |
| 2025/04/23 | 873 | 875 | 869 | 869 | 2,900 |
| 2025/04/22 | 873 | 874 | 867 | 871 | 2,700 |
| 2025/04/21 | 871 | 873 | 867 | 873 | 5,100 |
| 2025/04/18 | 866 | 871 | 864 | 871 | 4,900 |
| 2025/04/17 | 855 | 866 | 855 | 866 | 4,500 |
| 2025/04/16 | 861 | 865 | 854 | 854 | 3,600 |
| 2025/04/15 | 865 | 870 | 860 | 861 | 4,600 |
| 2025/04/14 | 871 | 871 | 863 | 864 | 5,700 |
| 2025/04/11 | 846 | 862 | 841 | 862 | 7,100 |
| 2025/04/10 | 868 | 868 | 842 | 847 | 8,500 |
| 2025/04/09 | 844 | 844 | 820 | 823 | 10,700 |
| 2025/04/08 | 821 | 845 | 821 | 845 | 13,800 |
| 2025/04/07 | 820 | 830 | 781 | 800 | 39,000 |
| 2025/04/04 | 857 | 857 | 830 | 845 | 35,500 |
| 2025/04/03 | 865 | 868 | 859 | 863 | 18,300 |
| 2025/04/02 | 870 | 875 | 866 | 866 | 10,000 |
| 2025/04/01 | 882 | 884 | 865 | 866 | 26,800 |
| 2025/03/31 | 898 | 898 | 879 | 885 | 42,100 |
| 2025/03/28 | 889 | 911 | 889 | 900 | 76,900 |
| 2025/03/27 | 949 | 949 | 940 | 944 | 46,800 |
| 2025/03/26 | 957 | 957 | 940 | 949 | 38,500 |
| 2025/03/25 | 963 | 963 | 953 | 957 | 19,800 |
| 2025/03/24 | 961 | 964 | 959 | 962 | 17,500 |
| 2025/03/21 | 965 | 965 | 957 | 961 | 16,200 |
| 2025/03/19 | 968 | 968 | 958 | 960 | 13,400 |
| 2025/03/18 | 968 | 968 | 960 | 960 | 20,800 |
| 2025/03/17 | 960 | 967 | 959 | 967 | 16,600 |
| 2025/03/14 | 958 | 959 | 950 | 959 | 11,900 |
| 2025/03/13 | 957 | 958 | 952 | 958 | 9,700 |
| 2025/03/12 | 952 | 956 | 952 | 956 | 4,300 |
| 2025/03/11 | 955 | 957 | 946 | 952 | 12,400 |
| 2025/03/10 | 949 | 958 | 948 | 955 | 12,100 |
| 2025/03/07 | 945 | 947 | 943 | 947 | 10,300 |
| 2025/03/06 | 947 | 947 | 941 | 945 | 4,600 |
| 2025/03/05 | 944 | 945 | 941 | 941 | 8,800 |
| 2025/03/04 | 947 | 947 | 937 | 944 | 10,400 |
| 2025/03/03 | 949 | 949 | 941 | 941 | 8,600 |
| 2025/02/28 | 944 | 944 | 930 | 934 | 18,600 |
| 2025/02/27 | 939 | 950 | 937 | 945 | 21,400 |
| 2025/02/26 | 935 | 939 | 929 | 937 | 15,300 |
| 2025/02/25 | 920 | 933 | 920 | 933 | 13,400 |
| 2025/02/21 | 933 | 933 | 920 | 920 | 26,200 |
| 2025/02/20 | 949 | 958 | 931 | 933 | 72,600 |
| 2025/02/19 | 926 | 928 | 921 | 921 | 8,600 |
| 2025/02/18 | 917 | 921 | 915 | 921 | 7,700 |
| 2025/02/17 | 916 | 923 | 910 | 911 | 30,200 |
| 2025/02/14 | 903 | 909 | 900 | 909 | 24,700 |
| 2025/02/13 | 911 | 920 | 903 | 907 | 28,600 |
| 2025/02/12 | 948 | 948 | 909 | 910 | 98,000 |
| 2025/02/10 | 989 | 1,000 | 980 | 1,000 | 48,900 |
| 2025/02/07 | 981 | 993 | 981 | 986 | 10,800 |
| 2025/02/06 | 983 | 988 | 973 | 988 | 10,400 |
| 2025/02/05 | 973 | 985 | 970 | 985 | 10,800 |
| 2025/02/04 | 962 | 985 | 961 | 973 | 30,200 |
| 2025/02/03 | 965 | 965 | 961 | 961 | 8,300 |
| 2025/01/31 | 964 | 966 | 960 | 965 | 4,400 |
| 2025/01/30 | 950 | 960 | 948 | 960 | 6,200 |
| 2025/01/29 | 948 | 948 | 942 | 947 | 4,900 |
| 2025/01/28 | 936 | 941 | 933 | 941 | 5,000 |
| 2025/01/27 | 937 | 937 | 931 | 936 | 6,700 |
| 2025/01/24 | 934 | 936 | 930 | 936 | 5,500 |
| 2025/01/23 | 934 | 935 | 927 | 932 | 6,500 |
| 2025/01/22 | 928 | 933 | 926 | 930 | 2,300 |
| 2025/01/21 | 930 | 931 | 922 | 925 | 9,500 |
| 2025/01/20 | 949 | 951 | 918 | 921 | 22,100 |
| 2025/01/17 | 950 | 952 | 944 | 947 | 4,100 |
| 2025/01/16 | 947 | 949 | 943 | 949 | 2,500 |
| 2025/01/15 | 941 | 945 | 938 | 940 | 2,900 |
| 2025/01/14 | 960 | 961 | 937 | 941 | 12,600 |
| 2025/01/10 | 958 | 964 | 950 | 952 | 7,000 |
| 2025/01/09 | 944 | 962 | 942 | 958 | 21,100 |
| 2025/01/08 | 930 | 939 | 928 | 937 | 6,700 |
| 2025/01/07 | 930 | 930 | 923 | 929 | 14,800 |
| 2025/01/06 | 942 | 942 | 925 | 928 | 23,700 |
| 2024/12/30 | 921 | 929 | 917 | 929 | 23,800 |
| 2024/12/27 | 914 | 925 | 907 | 918 | 22,600 |
| 2024/12/26 | 903 | 914 | 903 | 911 | 25,800 |
| 2024/12/25 | 904 | 913 | 903 | 906 | 12,500 |
| 2024/12/24 | 917 | 922 | 900 | 908 | 33,700 |
| 2024/12/23 | 916 | 920 | 914 | 920 | 9,300 |
| 2024/12/20 | 921 | 922 | 912 | 912 | 22,700 |
| 2024/12/19 | 934 | 934 | 920 | 922 | 32,100 |
| 2024/12/18 | 940 | 945 | 935 | 935 | 38,200 |
| 2024/12/17 | 945 | 948 | 941 | 941 | 22,000 |
| 2024/12/16 | 947 | 951 | 943 | 945 | 13,500 |
| 2024/12/13 | 934 | 953 | 934 | 945 | 14,900 |
| 2024/12/12 | 932 | 938 | 931 | 934 | 10,400 |
| 2024/12/11 | 922 | 942 | 920 | 929 | 23,600 |
| 2024/12/10 | 906 | 922 | 906 | 919 | 17,100 |
| 2024/12/09 | 900 | 905 | 900 | 905 | 12,400 |
| 2024/12/06 | 895 | 899 | 894 | 897 | 9,100 |
| 2024/12/05 | 893 | 895 | 892 | 895 | 6,700 |
| 2024/12/04 | 893 | 893 | 889 | 893 | 10,800 |
| 2024/12/03 | 891 | 893 | 888 | 892 | 25,100 |
| 2024/12/02 | 894 | 896 | 890 | 890 | 9,200 |
| 2024/11/29 | 889 | 892 | 889 | 890 | 5,700 |
| 2024/11/28 | 891 | 893 | 889 | 889 | 10,400 |
| 2024/11/27 | 894 | 894 | 889 | 889 | 24,500 |
| 2024/11/26 | 894 | 895 | 890 | 894 | 26,400 |
| 2024/11/25 | 901 | 901 | 894 | 894 | 26,500 |
| 2024/11/22 | 902 | 903 | 895 | 895 | 17,700 |
| 2024/11/21 | 906 | 908 | 900 | 900 | 11,700 |
| 2024/11/20 | 904 | 907 | 903 | 904 | 7,500 |
| 2024/11/19 | 904 | 905 | 901 | 904 | 6,900 |
| 2024/11/18 | 901 | 904 | 901 | 902 | 5,100 |
| 2024/11/15 | 900 | 903 | 900 | 901 | 5,100 |
| 2024/11/14 | 898 | 902 | 895 | 899 | 10,700 |
| 2024/11/13 | 900 | 904 | 897 | 897 | 11,000 |
| 2024/11/12 | 902 | 907 | 896 | 898 | 16,900 |
| 2024/11/11 | 900 | 909 | 895 | 900 | 43,800 |
| 2024/11/08 | 921 | 936 | 920 | 926 | 29,900 |
| 2024/11/07 | 915 | 918 | 910 | 918 | 6,900 |
| 2024/11/06 | 908 | 916 | 903 | 911 | 8,800 |
| 2024/11/05 | 910 | 910 | 903 | 908 | 6,800 |
| 2024/11/01 | 900 | 904 | 899 | 903 | 11,500 |
| 2024/10/31 | 905 | 905 | 898 | 905 | 10,400 |
| 2024/10/30 | 905 | 909 | 899 | 900 | 19,300 |
| 2024/10/29 | 900 | 906 | 897 | 904 | 11,600 |
| 2024/10/28 | 908 | 908 | 893 | 899 | 20,000 |
| 2024/10/25 | 902 | 905 | 898 | 903 | 16,500 |
| 2024/10/24 | 909 | 909 | 901 | 901 | 8,800 |
| 2024/10/23 | 910 | 912 | 903 | 910 | 7,800 |
| 2024/10/22 | 919 | 919 | 901 | 910 | 15,500 |
| 2024/10/21 | 920 | 922 | 912 | 915 | 9,000 |
| 2024/10/18 | 917 | 920 | 914 | 918 | 5,300 |
| 2024/10/17 | 927 | 928 | 916 | 916 | 8,300 |
| 2024/10/16 | 930 | 931 | 914 | 925 | 14,300 |
| 2024/10/15 | 940 | 940 | 923 | 930 | 15,000 |
| 2024/10/11 | 940 | 941 | 935 | 935 | 10,000 |
| 2024/10/10 | 949 | 949 | 936 | 941 | 10,200 |
| 2024/10/09 | 948 | 950 | 940 | 940 | 10,300 |
| 2024/10/08 | 970 | 970 | 926 | 944 | 58,000 |
| 2024/10/07 | 991 | 991 | 960 | 972 | 30,500 |
| 2024/10/04 | 986 | 986 | 978 | 978 | 7,400 |
| 2024/10/03 | 992 | 992 | 978 | 978 | 4,800 |
| 2024/10/02 | 994 | 994 | 974 | 977 | 17,200 |
| 2024/10/01 | 1,004 | 1,004 | 992 | 992 | 5,100 |
| 2024/09/30 | 982 | 1,004 | 980 | 994 | 8,100 |
| 2024/09/27 | 974 | 1,002 | 972 | 1,000 | 12,700 |
| 2024/09/26 | 990 | 990 | 972 | 975 | 5,900 |
| 2024/09/25 | 982 | 992 | 980 | 981 | 9,900 |
| 2024/09/24 | 985 | 994 | 984 | 984 | 4,900 |
| 2024/09/20 | 994 | 994 | 983 | 983 | 4,100 |
| 2024/09/19 | 988 | 994 | 982 | 983 | 6,400 |
| 2024/09/18 | 992 | 997 | 988 | 988 | 3,300 |
| 2024/09/17 | 993 | 993 | 985 | 985 | 8,700 |
| 2024/09/13 | 988 | 992 | 988 | 989 | 3,500 |
| 2024/09/12 | 993 | 1,000 | 989 | 989 | 8,100 |
| 2024/09/11 | 1,002 | 1,002 | 975 | 982 | 10,900 |
| 2024/09/10 | 1,001 | 1,010 | 1,001 | 1,002 | 3,600 |
| 2024/09/09 | 1,003 | 1,014 | 1,000 | 1,000 | 19,400 |
| 2024/09/06 | 1,034 | 1,038 | 1,013 | 1,024 | 8,700 |
| 2024/09/05 | 1,036 | 1,045 | 1,021 | 1,034 | 12,900 |
| 2024/09/04 | 1,049 | 1,049 | 1,037 | 1,037 | 11,100 |
| 2024/09/03 | 1,066 | 1,071 | 1,055 | 1,055 | 8,500 |
| 2024/09/02 | 1,050 | 1,075 | 1,050 | 1,069 | 18,500 |
| 2024/08/30 | 1,050 | 1,063 | 1,042 | 1,048 | 14,600 |
| 2024/08/29 | 1,070 | 1,070 | 1,052 | 1,063 | 9,300 |
| 2024/08/28 | 1,066 | 1,076 | 1,061 | 1,074 | 19,700 |
| 2024/08/27 | 1,060 | 1,075 | 1,050 | 1,066 | 19,700 |
| 2024/08/26 | 1,030 | 1,066 | 1,027 | 1,060 | 36,100 |
| 2024/08/23 | 995 | 1,066 | 995 | 1,055 | 66,200 |
| 2024/08/22 | 985 | 996 | 981 | 995 | 23,700 |
| 2024/08/21 | 974 | 986 | 968 | 985 | 17,300 |
| 2024/08/20 | 983 | 984 | 967 | 975 | 15,500 |
| 2024/08/19 | 980 | 985 | 970 | 970 | 29,100 |