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 |
|---|---|---|---|---|---|
| 2024/07/26 | 943 | 952 | 940 | 940 | 5,000 |
| 2024/07/25 | 950 | 952 | 942 | 943 | 7,200 |
| 2024/07/24 | 954 | 957 | 951 | 952 | 1,600 |
| 2024/07/23 | 955 | 959 | 950 | 954 | 3,100 |
| 2024/07/22 | 955 | 957 | 951 | 953 | 2,600 |
| 2024/07/19 | 957 | 959 | 951 | 953 | 3,200 |
| 2024/07/18 | 957 | 960 | 957 | 957 | 2,800 |
| 2024/07/17 | 959 | 959 | 952 | 955 | 8,000 |
| 2024/07/16 | 960 | 960 | 950 | 959 | 3,500 |
| 2024/07/12 | 955 | 960 | 945 | 956 | 7,700 |
| 2024/07/11 | 963 | 963 | 945 | 962 | 18,700 |
| 2024/07/10 | 943 | 968 | 943 | 962 | 23,600 |
| 2024/07/09 | 949 | 949 | 943 | 943 | 4,900 |
| 2024/07/08 | 947 | 948 | 945 | 945 | 2,500 |
| 2024/07/05 | 949 | 949 | 945 | 945 | 1,900 |
| 2024/07/04 | 943 | 946 | 943 | 945 | 2,000 |
| 2024/07/03 | 948 | 948 | 940 | 943 | 7,000 |
| 2024/07/02 | 946 | 950 | 943 | 943 | 5,100 |
| 2024/07/01 | 944 | 948 | 942 | 942 | 3,900 |
| 2024/06/28 | 945 | 947 | 938 | 942 | 3,600 |
| 2024/06/27 | 941 | 948 | 941 | 948 | 3,000 |
| 2024/06/26 | 945 | 945 | 940 | 941 | 6,100 |
| 2024/06/25 | 943 | 948 | 942 | 942 | 4,000 |
| 2024/06/24 | 940 | 942 | 938 | 942 | 2,700 |
| 2024/06/21 | 939 | 942 | 939 | 940 | 5,800 |
| 2024/06/20 | 943 | 943 | 940 | 943 | 2,400 |
| 2024/06/19 | 940 | 942 | 936 | 938 | 5,200 |
| 2024/06/18 | 930 | 940 | 927 | 935 | 6,800 |
| 2024/06/17 | 929 | 929 | 922 | 927 | 5,600 |
| 2024/06/14 | 931 | 931 | 929 | 929 | 4,100 |
| 2024/06/13 | 932 | 934 | 930 | 931 | 5,400 |
| 2024/06/12 | 933 | 934 | 931 | 932 | 3,200 |
| 2024/06/11 | 934 | 937 | 933 | 936 | 2,600 |
| 2024/06/10 | 934 | 937 | 934 | 936 | 2,800 |
| 2024/06/07 | 939 | 939 | 931 | 934 | 3,000 |
| 2024/06/06 | 944 | 944 | 933 | 933 | 6,000 |
| 2024/06/05 | 933 | 950 | 929 | 934 | 14,900 |
| 2024/06/04 | 923 | 934 | 917 | 934 | 8,000 |
| 2024/06/03 | 911 | 930 | 911 | 923 | 25,500 |
| 2024/05/31 | 900 | 903 | 900 | 900 | 5,100 |
| 2024/05/30 | 892 | 900 | 889 | 900 | 3,600 |
| 2024/05/29 | 903 | 905 | 875 | 892 | 16,600 |
| 2024/05/28 | 905 | 907 | 902 | 902 | 5,300 |
| 2024/05/27 | 896 | 902 | 896 | 902 | 7,200 |
| 2024/05/24 | 894 | 897 | 894 | 896 | 2,700 |
| 2024/05/23 | 900 | 900 | 890 | 894 | 7,300 |
| 2024/05/22 | 899 | 900 | 897 | 899 | 4,700 |
| 2024/05/21 | 898 | 900 | 870 | 898 | 18,100 |
| 2024/05/20 | 901 | 905 | 875 | 898 | 13,000 |
| 2024/05/17 | 906 | 907 | 880 | 899 | 18,600 |
| 2024/05/16 | 903 | 903 | 891 | 903 | 17,200 |
| 2024/05/15 | 908 | 910 | 903 | 903 | 5,300 |
| 2024/05/14 | 908 | 914 | 903 | 911 | 7,000 |
| 2024/05/13 | 914 | 914 | 887 | 909 | 32,000 |
| 2024/05/10 | 921 | 921 | 900 | 910 | 15,200 |
| 2024/05/09 | 917 | 919 | 911 | 919 | 1,400 |
| 2024/05/08 | 914 | 915 | 911 | 915 | 1,700 |
| 2024/05/07 | 919 | 920 | 910 | 910 | 5,800 |
| 2024/05/02 | 912 | 917 | 912 | 917 | 2,300 |
| 2024/05/01 | 907 | 915 | 907 | 912 | 4,400 |
| 2024/04/30 | 911 | 911 | 902 | 907 | 3,700 |
| 2024/04/26 | 908 | 909 | 903 | 903 | 1,700 |
| 2024/04/25 | 909 | 909 | 906 | 908 | 1,700 |
| 2024/04/24 | 905 | 914 | 905 | 911 | 2,300 |
| 2024/04/23 | 905 | 912 | 901 | 906 | 5,800 |
| 2024/04/22 | 900 | 909 | 900 | 905 | 3,100 |
| 2024/04/19 | 908 | 908 | 889 | 894 | 22,100 |
| 2024/04/18 | 905 | 911 | 905 | 908 | 3,300 |
| 2024/04/17 | 903 | 904 | 900 | 901 | 8,000 |
| 2024/04/16 | 913 | 913 | 901 | 901 | 14,100 |
| 2024/04/15 | 920 | 921 | 915 | 916 | 10,200 |
| 2024/04/12 | 917 | 923 | 917 | 920 | 5,200 |
| 2024/04/11 | 923 | 923 | 919 | 920 | 5,300 |
| 2024/04/10 | 915 | 924 | 915 | 923 | 15,200 |
| 2024/04/09 | 916 | 917 | 914 | 916 | 5,700 |
| 2024/04/08 | 910 | 916 | 907 | 914 | 7,400 |
| 2024/04/05 | 911 | 911 | 903 | 904 | 16,100 |
| 2024/04/04 | 910 | 915 | 906 | 911 | 12,000 |
| 2024/04/03 | 907 | 912 | 904 | 908 | 13,800 |
| 2024/04/02 | 908 | 913 | 904 | 907 | 17,400 |
| 2024/04/01 | 908 | 914 | 907 | 907 | 21,000 |
| 2024/03/29 | 924 | 924 | 905 | 905 | 24,200 |
| 2024/03/28 | 943 | 943 | 911 | 920 | 105,500 |
| 2024/03/27 | 1,019 | 1,020 | 999 | 1,020 | 67,300 |
| 2024/03/26 | 1,009 | 1,019 | 999 | 1,000 | 57,300 |
| 2024/03/25 | 995 | 1,010 | 993 | 1,007 | 39,400 |
| 2024/03/22 | 993 | 994 | 990 | 992 | 17,100 |
| 2024/03/21 | 989 | 992 | 988 | 992 | 19,200 |
| 2024/03/19 | 981 | 984 | 975 | 984 | 23,600 |
| 2024/03/18 | 985 | 987 | 980 | 980 | 27,900 |
| 2024/03/15 | 986 | 987 | 983 | 985 | 22,000 |
| 2024/03/14 | 990 | 990 | 987 | 987 | 12,100 |
| 2024/03/13 | 987 | 990 | 986 | 990 | 15,900 |
| 2024/03/12 | 983 | 990 | 982 | 987 | 22,000 |
| 2024/03/11 | 984 | 985 | 976 | 983 | 10,400 |
| 2024/03/08 | 978 | 980 | 973 | 976 | 23,000 |
| 2024/03/07 | 988 | 989 | 978 | 978 | 27,100 |
| 2024/03/06 | 989 | 990 | 985 | 988 | 15,300 |
| 2024/03/05 | 990 | 992 | 988 | 988 | 11,700 |
| 2024/03/04 | 996 | 997 | 985 | 989 | 24,100 |
| 2024/03/01 | 980 | 995 | 980 | 984 | 29,000 |
| 2024/02/29 | 971 | 978 | 970 | 978 | 27,400 |
| 2024/02/28 | 970 | 972 | 965 | 971 | 24,200 |
| 2024/02/27 | 968 | 969 | 966 | 968 | 15,500 |
| 2024/02/26 | 954 | 964 | 954 | 960 | 36,000 |
| 2024/02/22 | 950 | 951 | 944 | 950 | 21,200 |
| 2024/02/21 | 948 | 950 | 946 | 949 | 18,400 |
| 2024/02/20 | 948 | 948 | 944 | 947 | 11,900 |
| 2024/02/19 | 945 | 947 | 941 | 947 | 17,900 |
| 2024/02/16 | 950 | 950 | 925 | 940 | 45,200 |
| 2024/02/15 | 926 | 930 | 917 | 917 | 14,800 |
| 2024/02/14 | 930 | 930 | 925 | 925 | 10,300 |
| 2024/02/13 | 932 | 933 | 925 | 928 | 14,500 |
| 2024/02/09 | 935 | 935 | 916 | 917 | 14,600 |
| 2024/02/08 | 940 | 940 | 927 | 927 | 12,100 |
| 2024/02/07 | 938 | 938 | 936 | 937 | 5,400 |
| 2024/02/06 | 938 | 938 | 933 | 935 | 6,500 |
| 2024/02/05 | 938 | 938 | 930 | 932 | 13,800 |
| 2024/02/02 | 937 | 937 | 930 | 932 | 7,000 |
| 2024/02/01 | 923 | 925 | 921 | 925 | 10,200 |
| 2024/01/31 | 925 | 925 | 921 | 923 | 9,600 |
| 2024/01/30 | 920 | 922 | 918 | 921 | 14,500 |
| 2024/01/29 | 918 | 918 | 914 | 917 | 11,300 |
| 2024/01/26 | 913 | 913 | 910 | 913 | 5,200 |
| 2024/01/25 | 910 | 912 | 909 | 909 | 9,200 |
| 2024/01/24 | 911 | 911 | 903 | 906 | 9,600 |
| 2024/01/23 | 912 | 912 | 907 | 908 | 4,600 |
| 2024/01/22 | 911 | 911 | 905 | 905 | 9,100 |
| 2024/01/19 | 911 | 912 | 900 | 900 | 20,400 |
| 2024/01/18 | 915 | 915 | 908 | 908 | 9,400 |
| 2024/01/17 | 915 | 915 | 911 | 912 | 6,100 |
| 2024/01/16 | 914 | 914 | 909 | 910 | 6,000 |
| 2024/01/15 | 912 | 912 | 907 | 911 | 13,400 |
| 2024/01/12 | 907 | 908 | 906 | 907 | 8,300 |
| 2024/01/11 | 906 | 906 | 903 | 906 | 7,100 |
| 2024/01/10 | 907 | 908 | 899 | 899 | 22,300 |
| 2024/01/09 | 900 | 912 | 899 | 904 | 16,000 |
| 2024/01/05 | 895 | 896 | 890 | 896 | 10,300 |
| 2024/01/04 | 899 | 899 | 882 | 891 | 23,300 |
| 2023/12/29 | 879 | 879 | 867 | 876 | 11,500 |
| 2023/12/28 | 872 | 877 | 869 | 871 | 17,800 |
| 2023/12/27 | 869 | 872 | 865 | 872 | 18,100 |
| 2023/12/26 | 867 | 870 | 865 | 866 | 22,500 |
| 2023/12/25 | 883 | 883 | 865 | 867 | 35,000 |
| 2023/12/22 | 884 | 885 | 883 | 883 | 7,000 |
| 2023/12/21 | 885 | 886 | 883 | 883 | 13,000 |
| 2023/12/20 | 890 | 890 | 885 | 885 | 14,400 |
| 2023/12/19 | 886 | 888 | 883 | 886 | 11,500 |
| 2023/12/18 | 895 | 895 | 886 | 886 | 18,200 |
| 2023/12/15 | 901 | 901 | 890 | 890 | 10,300 |
| 2023/12/14 | 902 | 903 | 897 | 897 | 26,100 |
| 2023/12/13 | 900 | 901 | 898 | 900 | 21,400 |
| 2023/12/12 | 899 | 899 | 895 | 899 | 11,500 |
| 2023/12/11 | 895 | 899 | 893 | 895 | 8,200 |
| 2023/12/08 | 889 | 891 | 888 | 890 | 11,500 |
| 2023/12/07 | 889 | 891 | 887 | 889 | 8,700 |
| 2023/12/06 | 884 | 887 | 883 | 886 | 79,200 |
| 2023/12/05 | 883 | 884 | 883 | 884 | 5,100 |
| 2023/12/04 | 886 | 886 | 879 | 883 | 23,000 |
| 2023/12/01 | 885 | 885 | 880 | 883 | 8,300 |
| 2023/11/30 | 882 | 882 | 879 | 881 | 7,300 |
| 2023/11/29 | 880 | 882 | 878 | 881 | 13,900 |
| 2023/11/28 | 880 | 880 | 878 | 880 | 4,600 |
| 2023/11/27 | 880 | 880 | 878 | 879 | 8,200 |
| 2023/11/24 | 878 | 879 | 875 | 878 | 8,200 |
| 2023/11/22 | 876 | 878 | 874 | 876 | 19,200 |
| 2023/11/21 | 876 | 877 | 875 | 877 | 9,100 |
| 2023/11/20 | 875 | 876 | 873 | 876 | 35,900 |
| 2023/11/17 | 874 | 875 | 873 | 875 | 5,500 |
| 2023/11/16 | 879 | 879 | 871 | 873 | 4,300 |
| 2023/11/15 | 874 | 876 | 870 | 873 | 9,200 |
| 2023/11/14 | 878 | 878 | 874 | 874 | 4,200 |
| 2023/11/13 | 874 | 878 | 872 | 875 | 9,500 |
| 2023/11/10 | 873 | 878 | 872 | 874 | 7,800 |
| 2023/11/09 | 880 | 880 | 876 | 877 | 4,500 |
| 2023/11/08 | 876 | 877 | 871 | 875 | 4,700 |
| 2023/11/07 | 880 | 880 | 875 | 876 | 5,500 |
| 2023/11/06 | 878 | 879 | 875 | 878 | 7,100 |
| 2023/11/02 | 871 | 881 | 871 | 878 | 6,900 |
| 2023/11/01 | 872 | 872 | 867 | 871 | 7,300 |
| 2023/10/31 | 871 | 871 | 865 | 870 | 8,200 |
| 2023/10/30 | 874 | 874 | 867 | 867 | 5,500 |
| 2023/10/27 | 862 | 873 | 862 | 870 | 14,400 |
| 2023/10/26 | 867 | 868 | 864 | 865 | 5,400 |
| 2023/10/25 | 872 | 874 | 867 | 874 | 4,300 |
| 2023/10/24 | 876 | 876 | 861 | 871 | 9,100 |
| 2023/10/23 | 870 | 877 | 867 | 875 | 9,600 |
| 2023/10/20 | 875 | 880 | 870 | 872 | 8,200 |
| 2023/10/19 | 882 | 882 | 875 | 875 | 4,500 |
| 2023/10/18 | 867 | 882 | 867 | 882 | 10,900 |
| 2023/10/17 | 870 | 875 | 866 | 867 | 4,400 |
| 2023/10/16 | 872 | 875 | 861 | 866 | 8,800 |
| 2023/10/13 | 890 | 890 | 871 | 871 | 10,300 |
| 2023/10/12 | 892 | 892 | 883 | 892 | 12,100 |
| 2023/10/11 | 889 | 894 | 887 | 890 | 6,400 |
| 2023/10/10 | 872 | 886 | 872 | 886 | 7,000 |
| 2023/10/06 | 863 | 872 | 862 | 870 | 8,700 |
| 2023/10/05 | 853 | 863 | 853 | 862 | 17,300 |
| 2023/10/04 | 851 | 863 | 851 | 855 | 34,500 |
| 2023/10/03 | 876 | 878 | 871 | 871 | 12,800 |