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

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
2026/02/10 1,058 1,067 1,056 1,065 8,900
2026/02/09 1,063 1,063 1,057 1,057 7,000
2026/02/06 1,060 1,068 1,055 1,056 8,100
2026/02/05 1,055 1,060 1,054 1,060 3,800
2026/02/04 1,053 1,058 1,051 1,055 5,100
2026/02/03 1,052 1,057 1,050 1,057 5,600
2026/02/02 1,043 1,050 1,041 1,050 6,700
2026/01/30 1,041 1,043 1,036 1,043 3,100
2026/01/29 1,043 1,043 1,035 1,041 3,300
2026/01/28 1,045 1,045 1,034 1,037 7,200
2026/01/27 1,044 1,044 1,036 1,036 5,000
2026/01/26 1,040 1,042 1,037 1,037 5,800
2026/01/23 1,033 1,036 1,031 1,036 5,700
2026/01/22 1,030 1,031 1,028 1,028 5,100
2026/01/21 1,029 1,029 1,026 1,028 3,000
2026/01/20 1,028 1,029 1,025 1,028 5,000
2026/01/19 1,029 1,029 1,019 1,028 8,000
2026/01/16 1,037 1,037 1,020 1,028 9,600
2026/01/15 1,061 1,061 1,033 1,033 11,300
2026/01/14 1,073 1,073 1,055 1,056 10,100
2026/01/13 1,059 1,075 1,059 1,069 14,400
2026/01/09 1,049 1,055 1,046 1,048 11,900
2026/01/08 1,038 1,046 1,037 1,046 15,500
2026/01/07 1,030 1,035 1,030 1,032 6,600
2026/01/06 1,030 1,030 1,021 1,028 13,800
2026/01/05 1,027 1,039 1,014 1,024 31,400
2025/12/30 990 997 990 997 9,800
2025/12/29 967 990 967 988 10,500
2025/12/26 979 979 965 967 17,300
2025/12/25 983 984 979 979 8,600
2025/12/24 984 985 983 983 4,700
2025/12/23 985 987 983 983 5,700
2025/12/22 992 992 983 983 11,100
2025/12/19 994 994 992 992 4,400
2025/12/18 993 995 993 994 4,500
2025/12/17 998 998 992 993 3,300
2025/12/16 998 998 990 991 12,100
2025/12/15 998 998 994 994 8,300
2025/12/12 999 999 995 998 4,400
2025/12/11 998 999 991 994 4,400
2025/12/10 995 997 993 994 6,900
2025/12/09 993 995 990 995 8,000
2025/12/08 992 993 980 989 6,500
2025/12/05 975 997 975 992 14,700
2025/12/04 983 983 973 975 4,200
2025/12/03 980 980 970 979 10,900
2025/12/02 980 980 973 973 5,600
2025/12/01 974 989 974 980 20,000
2025/11/28 973 976 972 972 6,600
2025/11/27 969 973 967 972 6,900
2025/11/26 971 971 960 967 10,000
2025/11/25 953 975 951 971 14,700
2025/11/21 948 949 946 949 4,600
2025/11/20 945 946 941 946 10,000
2025/11/19 941 945 941 944 4,000
2025/11/18 941 942 937 938 4,500
2025/11/17 942 945 941 941 6,300
2025/11/14 942 942 939 942 3,200
2025/11/13 940 941 938 941 3,200
2025/11/12 935 940 934 940 2,900
2025/11/11 925 934 925 933 5,200
2025/11/10 932 934 925 925 10,500
2025/11/07 932 933 930 930 2,500
2025/11/06 932 934 930 932 3,800
2025/11/05 933 935 931 932 3,300
2025/11/04 939 939 935 935 3,700
2025/10/31 939 939 934 935 2,400
2025/10/30 933 937 933 937 1,600
2025/10/29 939 940 930 932 4,800
2025/10/28 940 940 935 937 4,800
2025/10/27 940 943 936 936 6,400
2025/10/24 937 939 935 939 3,500
2025/10/23 930 934 928 934 5,000
2025/10/22 923 928 923 928 3,900
2025/10/21 923 926 920 924 6,700
2025/10/20 920 922 919 921 5,900
2025/10/17 917 920 916 918 5,500
2025/10/16 917 917 915 917 3,500
2025/10/15 912 916 912 914 1,700
2025/10/14 902 917 902 912 14,300
2025/10/10 914 917 914 917 2,900
2025/10/09 918 918 913 914 3,600
2025/10/08 915 915 911 912 2,200
2025/10/07 922 922 911 911 10,100
2025/10/06 914 918 912 918 7,500
2025/10/03 912 912 910 912 2,300
2025/10/02 914 914 910 910 3,600
2025/10/01 916 918 911 912 4,300
2025/09/30 920 920 916 916 6,600
2025/09/29 922 922 913 918 7,000
2025/09/26 916 916 910 913 12,500
2025/09/25 912 916 910 912 8,200
2025/09/24 909 918 906 911 16,600
2025/09/22 909 909 903 903 11,300
2025/09/19 900 900 897 898 6,600
2025/09/18 899 899 895 898 8,100
2025/09/17 885 896 884 896 14,400
2025/09/16 885 885 882 884 6,400
2025/09/12 884 885 880 881 7,600
2025/09/11 886 887 884 884 1,900
2025/09/10 885 887 885 885 5,900
2025/09/09 883 886 883 884 2,900
2025/09/08 884 885 883 883 3,100
2025/09/05 884 885 884 884 2,000
2025/09/04 883 884 880 880 6,800
2025/09/03 884 885 882 883 4,800
2025/09/02 886 887 882 883 4,300
2025/09/01 888 888 885 886 2,700
2025/08/29 883 887 882 887 4,700
2025/08/28 884 884 880 881 2,100
2025/08/27 883 883 880 883 3,100
2025/08/26 883 884 882 883 1,900
2025/08/25 884 885 882 882 4,000
2025/08/22 876 882 876 882 7,500
2025/08/21 874 876 874 875 3,400
2025/08/20 872 874 871 873 3,600
2025/08/19 870 872 869 871 3,600
2025/08/18 871 873 869 869 3,400
2025/08/15 871 873 863 867 8,900
2025/08/14 872 872 867 871 3,000
2025/08/13 872 873 866 868 6,100
2025/08/12 879 879 863 870 19,600
2025/08/08 865 879 865 879 12,100
2025/08/07 866 874 866 874 10,600
2025/08/06 867 869 867 867 5,000
2025/08/05 868 870 868 870 8,500
2025/08/04 867 875 867 874 8,600
2025/08/01 877 878 876 878 3,200
2025/07/31 872 877 872 875 1,800
2025/07/30 876 879 872 872 5,600
2025/07/29 872 875 872 873 2,900
2025/07/28 872 873 872 872 5,400
2025/07/25 877 877 870 872 5,000
2025/07/24 882 885 867 877 13,200
2025/07/23 887 887 881 884 3,700
2025/07/22 880 881 879 881 3,500
2025/07/18 885 888 880 880 9,800
2025/07/17 890 890 885 885 2,900
2025/07/16 890 891 888 888 2,400
2025/07/15 890 891 890 890 2,000
2025/07/14 892 893 890 890 2,600
2025/07/11 891 892 890 891 2,200
2025/07/10 892 892 890 891 3,500
2025/07/09 892 895 890 892 4,300
2025/07/08 890 894 890 894 2,700
2025/07/07 894 894 891 891 2,400
2025/07/04 891 892 890 892 3,300
2025/07/03 891 893 891 891 1,500
2025/07/02 891 893 891 891 1,700
2025/07/01 895 895 890 890 6,800
2025/06/30 897 897 891 891 3,400
2025/06/27 896 897 886 890 3,500
2025/06/26 894 898 880 893 14,100
2025/06/25 892 897 892 893 2,100
2025/06/24 891 896 891 896 1,900
2025/06/23 894 894 891 891 2,600
2025/06/20 892 895 891 894 1,400
2025/06/19 892 898 892 892 2,500
2025/06/18 892 895 890 894 2,400
2025/06/17 889 897 889 897 2,300
2025/06/16 886 889 886 889 4,500
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

このページの先頭へ