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
2013/12/30 3,080 3,295 3,055 3,190 121,300
2013/12/27 3,080 3,080 2,983 2,991 44,500
2013/12/26 2,932 3,050 2,925 2,982 52,600
2013/12/25 2,671 2,939 2,670 2,932 91,100
2013/12/24 2,650 2,791 2,626 2,671 74,900
2013/12/20 2,764 2,807 2,595 2,616 81,600
2013/12/19 2,771 2,860 2,756 2,760 32,800
2013/12/18 2,840 2,865 2,632 2,765 104,600
2013/12/17 2,910 2,972 2,855 2,857 37,800
2013/12/16 3,075 3,080 2,902 2,912 49,500
2013/12/13 3,215 3,230 3,070 3,085 50,500
2013/12/12 3,175 3,250 3,120 3,215 51,000
2013/12/11 3,195 3,335 3,160 3,290 98,700
2013/12/10 3,235 3,240 3,115 3,175 88,600
2013/12/09 3,100 3,200 3,030 3,200 107,300
2013/12/06 3,095 3,115 2,921 2,976 78,500
2013/12/05 3,160 3,205 3,055 3,075 78,100
2013/12/04 3,050 3,280 3,030 3,230 117,800
2013/12/03 3,250 3,255 3,180 3,190 66,600
2013/12/02 3,400 3,400 3,180 3,300 85,600
2013/11/29 3,335 3,555 3,330 3,400 135,900
2013/11/28 3,330 3,330 3,135 3,300 97,100
2013/11/27 3,565 3,585 3,265 3,305 212,100
2013/11/26 3,465 3,620 3,465 3,565 112,100
2013/11/25 3,495 3,640 3,450 3,490 123,400
2013/11/22 3,580 3,725 3,350 3,445 264,800
2013/11/21 3,750 4,070 3,570 3,650 401,700
2013/11/20 4,400 4,540 3,775 3,795 635,500
2013/11/19 3,975 4,300 3,900 4,225 304,900
2013/11/18 3,890 4,140 3,765 4,000 293,100
2013/11/15 3,460 3,850 3,460 3,755 136,100
2013/11/14 3,525 3,640 3,455 3,505 99,100
2013/11/13 3,265 3,665 3,255 3,585 181,700
2013/11/12 3,300 3,525 3,280 3,335 185,000
2013/11/11 3,800 3,800 3,260 3,420 342,500
2013/11/08 4,180 4,190 3,850 3,960 343,600
2013/11/07 4,055 4,500 4,025 4,400 529,100
2013/11/06 4,005 4,205 3,770 3,855 377,800
2013/11/05 3,500 4,035 3,400 4,000 677,800
2013/11/01 3,130 3,445 3,130 3,400 142,200
2013/10/31 3,100 3,400 3,035 3,100 111,100
2013/10/30 3,275 3,355 3,085 3,100 100,000
2013/10/29 3,215 3,490 3,070 3,335 187,700
2013/10/28 3,630 3,640 3,240 3,240 170,400
2013/10/25 3,330 3,570 3,240 3,410 273,400
2013/10/24 3,150 3,795 3,025 3,500 914,100
2013/10/23 2,795 3,200 2,795 3,200 740,800
2013/10/22 2,750 2,864 2,620 2,696 221,900
2013/10/21 2,500 2,787 2,472 2,750 238,100
2013/10/18 2,309 2,520 2,283 2,470 112,800
2013/10/17 2,320 2,320 2,231 2,281 39,600
2013/10/16 2,383 2,385 2,252 2,253 29,200
2013/10/15 2,365 2,438 2,297 2,333 35,000
2013/10/11 2,450 2,479 2,350 2,375 63,400
2013/10/10 2,400 2,580 2,372 2,447 139,100
2013/10/09 2,245 2,385 2,200 2,365 50,900
2013/10/08 2,124 2,400 2,120 2,321 81,200
2013/10/07 2,300 2,301 2,126 2,170 96,500
2013/10/04 2,361 2,420 2,245 2,250 122,600
2013/10/03 2,800 2,889 2,435 2,451 649,500
2013/10/02 2,021 2,500 2,008 2,500 75,400
2013/10/01 2,129 2,129 1,990 2,000 35,000
2013/09/30 2,026 2,149 1,970 2,130 40,600
2013/09/27 1,967 2,195 1,967 2,031 70,800
2013/09/26 1,940 2,000 1,938 1,979 12,400
2013/09/26 1 -> 2.00 分割
2013/09/25 4,070 4,070 3,850 3,875 19,300
2013/09/24 4,135 4,135 4,000 4,035 12,200
2013/09/20 4,100 4,180 4,080 4,135 15,600
2013/09/19 4,130 4,260 3,920 4,030 57,900
2013/09/18 4,470 4,470 4,120 4,175 339,600
2013/09/17 3,770 3,770 3,770 3,770 12,700
2013/09/13 3,020 3,070 2,960 3,070 5,400
2013/09/12 3,100 3,165 3,090 3,090 3,200
2013/09/11 3,085 3,085 2,990 3,070 3,000
2013/09/10 3,070 3,085 2,985 3,085 4,900
2013/09/09 3,200 3,265 2,981 3,020 11,000
2013/09/06 3,275 3,305 3,045 3,145 15,600
2013/09/05 3,135 3,300 3,100 3,165 23,900
2013/09/04 2,979 3,135 2,900 3,120 18,500
2013/09/03 2,865 3,000 2,826 2,999 9,700
2013/09/02 2,799 2,865 2,799 2,843 3,200
2013/08/30 2,745 2,850 2,700 2,849 6,200
2013/08/29 2,760 2,780 2,735 2,750 1,600
2013/08/28 2,770 2,810 2,680 2,680 8,700
2013/08/27 2,830 2,875 2,820 2,847 3,000
2013/08/26 2,920 2,920 2,843 2,880 2,200
2013/08/23 2,948 2,948 2,875 2,917 3,200
2013/08/22 2,980 2,980 2,850 2,906 3,700
2013/08/21 2,971 3,020 2,970 3,020 6,300
2013/08/20 3,090 3,090 2,985 3,010 19,000
2013/08/19 3,060 3,090 2,985 3,070 7,100
2013/08/16 3,090 3,090 2,900 3,050 13,600
2013/08/15 3,090 3,090 2,980 3,085 13,600
2013/08/14 3,060 3,120 2,953 2,990 33,300
2013/08/13 2,800 3,060 2,571 2,949 85,900
2013/08/12 2,768 2,849 2,710 2,849 33,500
2013/08/09 2,380 2,398 2,250 2,349 3,400
2013/08/08 2,413 2,430 2,350 2,350 2,400
2013/08/07 2,430 2,469 2,420 2,430 5,500
2013/08/06 2,500 2,500 2,422 2,427 5,100
2013/08/05 2,500 2,524 2,495 2,495 3,000
2013/08/02 2,485 2,548 2,485 2,495 2,000
2013/08/01 2,550 2,550 2,480 2,494 2,700
2013/07/31 2,588 2,588 2,510 2,550 3,300
2013/07/30 2,586 2,603 2,578 2,580 3,200
2013/07/29 2,590 2,630 2,503 2,584 10,400
2013/07/26 2,670 2,692 2,630 2,690 4,500
2013/07/25 2,620 2,670 2,590 2,670 4,500
2013/07/24 2,567 2,669 2,550 2,647 5,800
2013/07/23 2,550 2,659 2,550 2,649 4,400
2013/07/22 2,572 2,600 2,500 2,600 5,100
2013/07/19 2,609 2,615 2,567 2,572 5,600
2013/07/18 2,610 2,637 2,557 2,609 3,700
2013/07/17 2,572 2,698 2,572 2,610 5,100
2013/07/16 2,666 2,666 2,619 2,619 4,800
2013/07/12 2,680 2,680 2,616 2,616 3,100
2013/07/11 2,630 2,644 2,620 2,643 1,300
2013/07/10 2,636 2,685 2,582 2,619 12,200
2013/07/09 2,701 2,749 2,667 2,685 5,200
2013/07/08 2,797 2,875 2,710 2,758 14,300
2013/07/05 2,810 2,828 2,730 2,797 18,300
2013/07/04 2,845 2,870 2,750 2,830 37,200
2013/07/03 2,730 2,878 2,585 2,800 48,000
2013/07/02 2,351 2,480 2,351 2,480 15,800
2013/07/01 2,318 2,350 2,231 2,350 11,600
2013/06/28 2,080 2,200 2,080 2,200 8,900
2013/06/27 2,015 2,061 2,000 2,051 7,900
2013/06/26 2,152 2,219 2,005 2,014 14,000
2013/06/25 2,250 2,250 2,110 2,149 10,900
2013/06/24 2,250 2,288 2,201 2,260 4,700
2013/06/21 2,270 2,270 2,180 2,242 11,700
2013/06/20 2,377 2,377 2,350 2,350 9,900
2013/06/19 2,370 2,395 2,370 2,379 3,500
2013/06/18 2,365 2,380 2,350 2,359 5,900
2013/06/17 2,360 2,395 2,351 2,370 7,600
2013/06/14 2,400 2,420 2,345 2,395 3,800
2013/06/13 2,378 2,390 2,300 2,370 11,100
2013/06/12 2,330 2,495 2,330 2,455 7,200
2013/06/11 2,490 2,490 2,380 2,400 12,700
2013/06/10 2,400 2,415 2,271 2,390 28,200
2013/06/07 2,400 2,440 2,103 2,249 53,800
2013/06/06 2,711 2,715 2,501 2,503 15,200
2013/06/05 2,755 2,860 2,735 2,760 7,200
2013/06/04 2,790 2,840 2,699 2,770 8,800
2013/06/03 2,850 2,850 2,793 2,840 8,800
2013/05/31 2,897 2,931 2,820 2,850 15,600
2013/05/30 2,910 2,910 2,820 2,897 9,000
2013/05/29 2,900 2,993 2,900 2,960 17,400
2013/05/28 2,770 3,100 2,770 2,993 15,400
2013/05/27 2,919 2,919 2,808 2,820 10,300
2013/05/24 2,890 2,950 2,730 2,920 27,500
2013/05/23 3,030 3,070 2,801 2,801 51,000
2013/05/22 3,185 3,185 3,005 3,020 22,800
2013/05/21 3,300 3,320 3,085 3,150 24,600
2013/05/20 3,380 3,395 3,300 3,300 32,100
2013/05/17 3,120 3,345 3,000 3,330 42,600
2013/05/16 3,280 3,280 2,863 3,120 84,100
2013/05/15 3,470 3,490 3,150 3,280 152,700
2013/05/14 4,315 4,320 3,600 3,600 95,700
2013/05/13 4,355 4,410 4,270 4,300 49,700
2013/05/10 4,380 4,480 4,230 4,295 43,900
2013/05/09 4,200 4,335 4,200 4,310 25,900
2013/05/08 4,380 4,460 4,160 4,250 57,900
2013/05/07 4,220 4,350 4,140 4,350 51,200
2013/05/02 3,995 4,120 3,910 4,120 25,400
2013/05/01 4,145 4,145 4,000 4,010 52,600
2013/04/30 4,070 4,230 4,070 4,160 17,800
2013/04/26 4,220 4,285 4,070 4,115 38,600
2013/04/25 4,340 4,350 4,160 4,290 32,200
2013/04/24 4,280 4,395 4,245 4,395 28,500
2013/04/23 4,305 4,320 4,220 4,245 15,600
2013/04/22 4,400 4,420 4,305 4,330 29,700
2013/04/19 4,220 4,350 4,150 4,350 27,100
2013/04/18 4,250 4,345 4,175 4,250 25,000
2013/04/17 4,350 4,350 4,140 4,300 32,400
2013/04/16 4,250 4,350 4,155 4,305 46,700
2013/04/15 4,200 4,555 4,160 4,480 84,800
2013/04/12 4,070 4,180 4,015 4,135 26,300
2013/04/11 4,350 4,355 4,080 4,140 49,500
2013/04/10 4,070 4,375 4,030 4,325 80,900
2013/04/09 3,990 4,000 3,890 4,000 37,900
2013/04/08 3,855 3,990 3,810 3,990 31,200
2013/04/05 3,800 3,925 3,705 3,770 37,300
2013/04/04 3,650 3,790 3,610 3,750 27,500
2013/04/03 3,585 3,730 3,540 3,720 32,600
2013/04/02 3,560 3,595 3,360 3,580 20,800
2013/04/01 3,890 3,890 3,595 3,595 49,200
2013/03/29 3,640 3,870 3,565 3,825 47,500
2013/03/28 3,630 3,655 3,550 3,600 11,100
2013/03/27 3,525 3,600 3,455 3,600 17,300
2013/03/26 3,605 3,605 3,525 3,525 10,600
2013/03/25 3,650 3,650 3,590 3,610 10,500
2013/03/22 3,585 3,620 3,505 3,580 18,200
2013/03/21 3,560 3,620 3,490 3,540 18,000
2013/03/19 3,700 3,705 3,560 3,570 24,800
2013/03/18 3,735 3,845 3,670 3,695 19,500
2013/03/15 3,665 3,740 3,660 3,665 13,000
2013/03/14 3,810 3,835 3,650 3,660 20,500
2013/03/13 3,770 3,850 3,740 3,765 12,800
2013/03/12 3,880 3,890 3,755 3,800 16,600
2013/03/11 4,090 4,090 3,830 3,855 26,700
2013/03/08 4,330 4,330 4,020 4,020 35,300
2013/03/07 4,320 4,340 4,080 4,230 113,600
2013/03/06 3,615 4,120 3,600 4,040 106,400
2013/03/05 3,670 3,685 3,540 3,580 17,300
2013/03/04 3,510 3,660 3,490 3,650 22,700
2013/03/01 3,465 3,525 3,415 3,510 17,200
2013/02/28 3,530 3,530 3,435 3,445 16,100
2013/02/27 3,505 3,550 3,480 3,490 12,500
2013/02/26 3,430 3,500 3,430 3,485 18,500
2013/02/25 3,690 3,690 3,550 3,560 19,900
2013/02/22 3,780 3,780 3,485 3,600 59,400
2013/02/21 3,610 3,795 3,600 3,795 34,400
2013/02/20 3,415 3,835 3,400 3,675 94,300
2013/02/19 3,350 3,425 3,285 3,305 20,600
2013/02/18 3,335 3,455 3,210 3,370 22,200
2013/02/15 3,620 3,630 3,215 3,330 52,500
2013/02/14 3,640 3,785 3,575 3,590 37,700
2013/02/13 4,150 4,165 3,555 3,585 59,700
2013/02/12 4,120 4,360 4,020 4,065 46,100
2013/02/08 4,140 4,140 4,035 4,070 14,900
2013/02/07 4,190 4,250 4,140 4,150 14,800
2013/02/06 4,160 4,230 4,120 4,230 14,300
2013/02/05 4,195 4,235 4,150 4,155 17,800
2013/02/04 4,370 4,370 4,230 4,235 20,700
2013/02/01 4,335 4,410 4,280 4,340 17,400
2013/01/31 4,410 4,455 4,270 4,305 35,600
2013/01/30 4,490 4,525 4,380 4,430 24,800
2013/01/29 4,645 4,675 4,300 4,380 32,400
2013/01/28 4,700 4,770 4,530 4,595 58,800
2013/01/25 4,700 4,950 4,660 4,660 102,700
2013/01/24 4,300 4,640 4,265 4,590 40,400
2013/01/23 4,495 4,495 4,310 4,310 15,900
2013/01/22 4,480 4,510 4,305 4,430 28,300
2013/01/21 4,600 4,655 4,480 4,485 40,200
2013/01/18 4,725 4,770 4,620 4,625 28,200
2013/01/17 4,950 4,955 4,570 4,695 55,000
2013/01/16 4,990 5,150 4,800 4,855 135,700
2013/01/15 4,610 4,960 4,545 4,920 149,400
2013/01/11 4,420 4,630 4,285 4,485 59,300
2013/01/10 4,295 4,515 4,205 4,370 48,800
2013/01/09 4,430 4,440 4,175 4,235 43,600
2013/01/08 4,500 4,610 4,330 4,420 31,200
2013/01/07 4,300 4,540 4,150 4,430 51,500
2013/01/04 4,370 4,400 4,230 4,290 34,900

このページの先頭へ