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
2011/12/30 1,771 1,795 1,753 1,795 800
2011/12/29 1,820 1,820 1,800 1,800 300
2011/12/27 1,772 1,772 1,771 1,771 900
2011/12/26 1,835 1,835 1,783 1,790 2,000
2011/12/22 1,829 1,829 1,800 1,820 1,400
2011/12/21 1,783 1,805 1,780 1,800 2,200
2011/12/20 1,780 1,780 1,780 1,780 600
2011/12/19 1,794 1,794 1,769 1,769 1,400
2011/12/16 1,772 1,794 1,761 1,794 1,600
2011/12/15 1,830 1,830 1,770 1,770 2,400
2011/12/14 1,820 1,838 1,790 1,830 1,700
2011/12/13 1,795 1,820 1,790 1,820 600
2011/12/12 1,790 1,790 1,760 1,761 1,400
2011/12/09 1,800 1,800 1,752 1,790 1,800
2011/12/08 1,801 1,801 1,800 1,800 1,600
2011/12/07 1,829 1,829 1,752 1,800 2,900
2011/12/06 1,821 1,850 1,751 1,830 3,200
2011/12/05 1,789 1,820 1,789 1,820 500
2011/12/02 1,788 1,819 1,788 1,788 1,700
2011/12/01 1,796 1,798 1,735 1,788 1,800
2011/11/30 1,779 1,787 1,680 1,787 1,700
2011/11/29 1,729 1,797 1,729 1,780 1,600
2011/11/28 1,700 1,729 1,689 1,729 1,500
2011/11/25 1,655 1,689 1,655 1,689 400
2011/11/24 1,693 1,693 1,642 1,655 800
2011/11/22 1,626 1,694 1,610 1,694 2,800
2011/11/21 1,691 1,700 1,630 1,668 3,100
2011/11/18 1,732 1,732 1,676 1,691 1,400
2011/11/17 1,738 1,738 1,665 1,735 2,900
2011/11/16 1,738 1,751 1,710 1,738 2,900
2011/11/15 1,653 1,738 1,653 1,738 2,000
2011/11/14 1,679 1,700 1,636 1,650 5,200
2011/11/11 1,652 1,655 1,623 1,649 3,800
2011/11/10 1,703 1,703 1,651 1,652 5,300
2011/11/09 1,760 1,815 1,758 1,758 4,000
2011/11/08 1,780 1,780 1,715 1,758 1,200
2011/11/07 1,764 1,794 1,750 1,760 2,100
2011/11/04 1,751 1,753 1,651 1,725 5,500
2011/11/02 1,723 1,763 1,720 1,750 1,700
2011/11/01 1,767 1,790 1,760 1,763 2,300
2011/10/31 1,811 1,830 1,740 1,800 1,800
2011/10/28 1,919 1,920 1,822 1,851 6,600
2011/10/27 1,910 1,910 1,830 1,855 4,500
2011/10/26 2,080 2,080 1,880 1,950 10,900
2011/10/25 2,138 2,260 2,070 2,081 21,200
2011/10/24 1,750 2,000 1,750 2,000 15,600
2011/10/21 1,650 1,739 1,650 1,739 2,200
2011/10/20 1,790 1,796 1,656 1,665 4,300
2011/10/19 1,723 1,723 1,723 1,723 200
2011/10/18 1,725 1,725 1,661 1,684 2,000
2011/10/17 1,710 1,752 1,699 1,745 3,100
2011/10/14 1,681 1,699 1,656 1,699 1,300
2011/10/13 1,656 1,708 1,655 1,706 1,200
2011/10/12 1,645 1,670 1,634 1,670 3,200
2011/10/11 1,680 1,680 1,620 1,632 3,000
2011/10/07 1,720 1,720 1,655 1,681 2,100
2011/10/06 1,641 1,700 1,640 1,700 2,000
2011/10/05 1,689 1,700 1,640 1,640 1,300
2011/10/04 1,676 1,700 1,626 1,626 5,500
2011/10/03 1,650 1,795 1,610 1,636 17,400
2011/09/30 1,570 1,570 1,450 1,495 7,400
2011/09/29 1,582 1,582 1,504 1,559 1,400
2011/09/28 1,500 1,522 1,481 1,502 900
2011/09/27 1,502 1,580 1,500 1,500 3,500
2011/09/26 1,551 1,551 1,500 1,522 5,500
2011/09/22 1,610 1,623 1,610 1,621 2,400
2011/09/21 1,685 1,685 1,655 1,660 2,200
2011/09/20 1,756 1,756 1,651 1,730 3,500
2011/09/16 1,734 1,774 1,724 1,768 1,900
2011/09/15 1,745 1,920 1,730 1,750 1,400
2011/09/14 1,809 1,809 1,750 1,750 800
2011/09/13 1,801 1,840 1,800 1,840 1,400
2011/09/12 1,870 1,870 1,790 1,790 1,700
2011/09/09 1,900 1,900 1,870 1,870 1,100
2011/09/08 1,970 1,970 1,870 1,870 2,900
2011/09/07 2,030 2,030 1,931 1,931 1,800
2011/09/06 1,982 2,005 1,950 2,005 1,800
2011/09/05 2,010 2,010 1,982 1,982 700
2011/09/02 1,975 2,010 1,975 2,010 1,400
2011/09/01 1,958 1,975 1,946 1,975 700
2011/08/31 1,944 1,944 1,944 1,944 700
2011/08/30 1,921 1,950 1,921 1,921 1,500
2011/08/29 1,920 1,920 1,915 1,917 900
2011/08/26 1,924 1,924 1,893 1,915 1,600
2011/08/25 1,910 1,930 1,892 1,924 2,900
2011/08/24 1,965 1,999 1,910 1,910 2,800
2011/08/23 1,998 1,998 1,900 1,910 2,600
2011/08/22 2,070 2,070 1,872 1,872 2,700
2011/08/19 2,050 2,050 1,955 2,045 4,000
2011/08/18 1,947 2,140 1,945 2,110 3,500
2011/08/17 1,942 1,949 1,942 1,942 1,400
2011/08/16 1,932 1,942 1,932 1,942 1,100
2011/08/15 1,920 1,940 1,901 1,932 1,800
2011/08/12 1,940 1,940 1,900 1,900 1,600
2011/08/11 1,822 1,899 1,822 1,898 2,300
2011/08/10 1,940 1,940 1,800 1,822 3,700
2011/08/09 1,785 1,820 1,636 1,820 7,800
2011/08/08 1,950 1,950 1,827 1,873 4,600
2011/08/05 1,950 1,969 1,890 1,951 5,500
2011/08/04 2,063 2,099 2,043 2,043 2,500
2011/08/03 2,100 2,120 2,000 2,080 5,300
2011/08/02 2,190 2,190 2,131 2,131 4,700
2011/08/01 2,170 2,215 2,157 2,161 16,200
2011/07/29 2,299 2,299 2,212 2,270 5,300
2011/07/28 2,340 2,341 2,300 2,300 2,100
2011/07/27 2,370 2,371 2,341 2,341 1,600
2011/07/26 2,360 2,370 2,350 2,370 3,200
2011/07/25 2,357 2,383 2,355 2,360 2,100
2011/07/22 2,352 2,362 2,352 2,355 2,100
2011/07/21 2,365 2,395 2,350 2,351 2,900
2011/07/20 2,417 2,418 2,360 2,360 2,700
2011/07/19 2,385 2,448 2,385 2,390 2,900
2011/07/15 2,361 2,390 2,350 2,385 5,100
2011/07/14 2,500 2,500 2,391 2,401 4,200
2011/07/13 2,560 2,560 2,450 2,490 5,700
2011/07/12 2,630 2,630 2,520 2,560 5,700
2011/07/11 2,510 2,610 2,460 2,580 9,000
2011/07/08 2,430 2,450 2,414 2,450 6,700
2011/07/07 2,427 2,427 2,370 2,376 6,500
2011/07/06 2,240 2,329 2,215 2,329 3,800
2011/07/05 2,240 2,244 2,211 2,212 2,900
2011/07/04 2,220 2,222 2,182 2,215 3,700
2011/07/01 2,181 2,210 2,170 2,170 2,900
2011/06/30 2,198 2,198 2,175 2,175 2,900
2011/06/29 2,210 2,210 2,155 2,198 2,200
2011/06/28 2,200 2,249 2,180 2,180 2,000
2011/06/27 2,203 2,205 2,181 2,190 2,100
2011/06/24 2,251 2,280 2,229 2,230 2,300
2011/06/23 2,291 2,325 2,243 2,270 3,900
2011/06/22 2,226 2,300 2,226 2,299 2,500
2011/06/21 2,225 2,230 2,220 2,225 800
2011/06/20 2,299 2,299 2,220 2,220 1,500
2011/06/17 2,241 2,289 2,240 2,289 1,800
2011/06/16 2,242 2,250 2,241 2,241 1,500
2011/06/15 2,295 2,296 2,242 2,250 3,900
2011/06/14 2,301 2,310 2,290 2,290 2,500
2011/06/13 2,335 2,335 2,300 2,301 2,500
2011/06/10 2,340 2,349 2,320 2,335 1,200
2011/06/09 2,370 2,370 2,302 2,350 5,500
2011/06/08 2,407 2,410 2,366 2,370 2,600
2011/06/07 2,430 2,430 2,401 2,401 1,400
2011/06/06 2,431 2,500 2,431 2,431 2,800
2011/06/03 2,320 2,455 2,320 2,426 6,700
2011/06/02 2,360 2,360 2,330 2,330 1,200
2011/06/01 2,370 2,370 2,360 2,360 1,200
2011/05/31 2,376 2,410 2,314 2,365 3,300
2011/05/30 2,411 2,411 2,361 2,400 2,300
2011/05/27 2,319 2,375 2,260 2,311 4,900
2011/05/26 2,300 2,319 2,250 2,269 2,100
2011/05/25 2,320 2,320 2,296 2,300 2,500
2011/05/24 2,362 2,362 2,325 2,350 1,800
2011/05/23 2,418 2,418 2,400 2,400 400
2011/05/20 2,470 2,470 2,401 2,401 1,300
2011/05/19 2,421 2,475 2,401 2,404 2,700
2011/05/18 2,360 2,430 2,306 2,405 3,200
2011/05/17 2,400 2,400 2,350 2,380 3,300
2011/05/16 2,550 2,550 2,457 2,460 5,600
2011/05/13 2,718 2,737 2,550 2,680 4,800
2011/05/12 2,750 2,790 2,700 2,700 5,100
2011/05/11 2,760 2,770 2,732 2,745 1,100
2011/05/10 2,721 2,770 2,720 2,731 2,400
2011/05/09 2,725 2,740 2,703 2,740 1,600
2011/05/06 2,730 2,747 2,671 2,720 2,200
2011/05/02 2,720 2,760 2,711 2,760 2,000
2011/04/28 2,760 2,819 2,720 2,734 3,600
2011/04/27 2,750 2,750 2,722 2,749 1,100
2011/04/26 2,750 2,750 2,706 2,711 2,500
2011/04/25 2,820 2,820 2,754 2,757 3,900
2011/04/22 2,900 2,900 2,791 2,820 3,400
2011/04/21 2,842 2,895 2,842 2,863 3,100
2011/04/20 2,900 2,900 2,800 2,800 5,700
2011/04/19 2,829 2,890 2,815 2,815 5,600
2011/04/18 2,800 2,899 2,800 2,810 6,000
2011/04/15 2,800 2,890 2,790 2,830 4,400
2011/04/14 2,830 2,890 2,750 2,845 6,700
2011/04/13 2,800 2,809 2,781 2,809 3,200
2011/04/12 2,740 2,770 2,700 2,740 4,700
2011/04/11 2,750 2,770 2,721 2,749 4,200
2011/04/08 2,700 2,710 2,611 2,663 3,900
2011/04/07 2,700 2,750 2,700 2,705 2,300
2011/04/06 2,690 2,750 2,620 2,750 2,500
2011/04/05 2,740 2,819 2,700 2,700 4,500
2011/04/04 2,800 2,800 2,705 2,730 5,000
2011/04/01 2,674 2,730 2,661 2,730 6,800
2011/03/31 2,562 2,665 2,562 2,654 6,500
2011/03/30 2,511 2,560 2,510 2,550 3,100
2011/03/29 2,450 2,550 2,415 2,500 3,300
2011/03/28 2,580 2,580 2,480 2,480 5,300
2011/03/25 2,690 2,690 2,560 2,580 8,900
2011/03/24 2,760 2,760 2,640 2,686 6,500
2011/03/23 2,850 2,905 2,710 2,790 14,400
2011/03/22 3,010 3,010 2,840 2,861 26,500
2011/03/18 2,520 2,760 2,515 2,760 43,000
2011/03/17 1,930 2,350 1,930 2,260 25,500
2011/03/16 1,950 2,270 1,910 2,170 46,100
2011/03/15 2,000 2,060 2,000 2,000 23,500
2011/03/14 2,500 2,690 2,500 2,500 39,000
2011/03/11 3,215 3,280 3,200 3,200 6,200
2011/03/10 3,355 3,355 3,220 3,350 7,700
2011/03/09 3,480 3,480 3,325 3,355 9,400
2011/03/08 3,460 3,490 3,450 3,490 1,500
2011/03/07 3,560 3,560 3,450 3,455 6,000
2011/03/04 3,650 3,680 3,550 3,550 7,900
2011/03/03 3,505 3,580 3,505 3,535 3,800
2011/03/02 3,550 3,580 3,520 3,545 2,600
2011/03/01 3,580 3,645 3,580 3,605 6,600
2011/02/28 3,470 3,550 3,440 3,550 3,200
2011/02/25 3,445 3,505 3,435 3,470 6,400
2011/02/24 3,690 3,690 3,505 3,515 12,400
2011/02/23 3,700 3,785 3,690 3,710 4,700
2011/02/22 3,865 3,880 3,710 3,760 7,500
2011/02/21 3,845 3,870 3,800 3,865 4,700
2011/02/18 3,820 3,860 3,820 3,830 4,700
2011/02/17 3,910 3,910 3,805 3,805 7,500
2011/02/16 3,955 3,955 3,800 3,890 14,000
2011/02/15 3,700 3,940 3,670 3,925 23,600
2011/02/14 3,715 3,715 3,620 3,690 9,400
2011/02/10 3,700 3,770 3,685 3,740 8,000
2011/02/09 3,920 3,920 3,710 3,725 15,000
2011/02/08 3,940 3,945 3,900 3,900 7,500
2011/02/07 3,975 3,990 3,865 3,940 8,200
2011/02/04 3,990 3,990 3,905 3,945 5,900
2011/02/03 4,000 4,000 3,940 3,940 2,500
2011/02/02 3,995 4,040 3,955 3,970 7,900
2011/02/01 3,900 3,990 3,855 3,915 7,300
2011/01/31 3,850 4,000 3,815 3,905 8,300
2011/01/28 4,015 4,020 3,920 3,960 16,000
2011/01/27 4,195 4,195 4,080 4,100 14,400
2011/01/26 4,200 4,215 4,050 4,195 10,700
2011/01/25 4,140 4,265 4,125 4,195 18,500
2011/01/24 4,070 4,235 4,050 4,090 16,300
2011/01/21 4,350 4,350 3,910 4,070 43,900
2011/01/20 4,470 4,470 4,365 4,370 27,700
2011/01/19 4,580 4,590 4,510 4,540 14,500
2011/01/18 4,680 4,700 4,535 4,560 34,700
2011/01/17 4,740 4,940 4,625 4,700 127,700
2011/01/14 4,650 4,760 4,580 4,675 52,600
2011/01/13 4,540 4,685 4,480 4,600 37,200
2011/01/12 4,600 4,620 4,480 4,505 29,000
2011/01/11 4,530 4,775 4,465 4,550 73,500
2011/01/07 4,665 4,795 4,455 4,600 92,200
2011/01/06 4,970 4,970 4,625 4,650 93,000
2011/01/05 4,780 4,985 4,715 4,860 232,700
2011/01/04 4,000 4,590 3,960 4,590 154,200

このページの先頭へ