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
2014/12/30 2,122 2,161 2,120 2,158 14,200
2014/12/29 2,140 2,189 2,140 2,142 28,100
2014/12/26 2,121 2,200 2,119 2,189 47,500
2014/12/25 2,151 2,159 2,095 2,121 47,600
2014/12/24 2,258 2,262 2,187 2,189 13,300
2014/12/22 2,226 2,284 2,175 2,284 19,600
2014/12/19 2,200 2,260 2,200 2,226 10,700
2014/12/18 2,200 2,218 2,180 2,180 14,500
2014/12/17 2,170 2,200 2,170 2,170 9,400
2014/12/16 2,228 2,237 2,171 2,185 19,900
2014/12/15 2,291 2,320 2,270 2,272 12,700
2014/12/12 2,396 2,396 2,310 2,317 10,600
2014/12/11 2,385 2,386 2,368 2,368 5,900
2014/12/10 2,402 2,420 2,367 2,380 12,300
2014/12/09 2,408 2,465 2,407 2,449 7,100
2014/12/08 2,425 2,431 2,406 2,408 8,300
2014/12/05 2,411 2,472 2,405 2,418 8,000
2014/12/04 2,430 2,430 2,402 2,411 3,000
2014/12/03 2,484 2,499 2,415 2,415 7,000
2014/12/02 2,491 2,508 2,470 2,483 14,600
2014/12/01 2,400 2,470 2,400 2,441 7,900
2014/11/28 2,410 2,410 2,390 2,400 6,200
2014/11/27 2,406 2,420 2,395 2,395 6,000
2014/11/26 2,386 2,419 2,370 2,414 6,400
2014/11/25 2,350 2,420 2,330 2,386 9,200
2014/11/21 2,306 2,316 2,291 2,316 7,200
2014/11/20 2,375 2,385 2,298 2,316 9,000
2014/11/19 2,384 2,384 2,350 2,365 3,700
2014/11/18 2,310 2,360 2,291 2,334 6,200
2014/11/17 2,420 2,421 2,300 2,310 13,600
2014/11/14 2,378 2,417 2,360 2,415 8,200
2014/11/13 2,452 2,452 2,385 2,385 6,500
2014/11/12 2,439 2,455 2,401 2,402 29,800
2014/11/11 2,577 2,580 2,450 2,451 36,200
2014/11/10 2,685 2,710 2,520 2,577 15,300
2014/11/07 2,698 2,725 2,689 2,704 50,300
2014/11/06 2,639 2,690 2,608 2,681 21,400
2014/11/05 2,560 2,648 2,520 2,645 14,800
2014/11/04 2,560 2,565 2,500 2,565 12,800
2014/10/31 2,550 2,550 2,501 2,549 7,700
2014/10/30 2,580 2,593 2,503 2,503 4,900
2014/10/29 2,490 2,570 2,489 2,540 6,500
2014/10/28 2,570 2,570 2,470 2,500 13,400
2014/10/27 2,564 2,668 2,552 2,592 25,300
2014/10/24 2,570 2,598 2,541 2,564 22,400
2014/10/23 2,424 2,606 2,424 2,509 22,200
2014/10/22 2,500 2,500 2,401 2,474 24,100
2014/10/21 2,350 2,355 2,332 2,350 7,200
2014/10/20 2,350 2,350 2,270 2,335 7,800
2014/10/17 2,242 2,280 2,242 2,242 5,700
2014/10/16 2,190 2,260 2,190 2,241 8,600
2014/10/15 2,181 2,280 2,179 2,240 8,400
2014/10/14 2,250 2,250 2,152 2,160 6,600
2014/10/10 2,251 2,280 2,250 2,270 11,300
2014/10/09 2,268 2,336 2,268 2,296 18,700
2014/10/08 2,233 2,260 2,232 2,260 9,600
2014/10/07 2,220 2,240 2,211 2,232 4,600
2014/10/06 2,238 2,268 2,230 2,230 5,800
2014/10/03 2,190 2,238 2,181 2,238 5,400
2014/10/02 2,078 2,184 2,051 2,178 22,500
2014/10/01 2,301 2,310 2,228 2,228 11,600
2014/09/30 2,308 2,317 2,302 2,310 6,000
2014/09/29 2,371 2,371 2,330 2,330 11,500
2014/09/26 2,366 2,380 2,366 2,371 2,900
2014/09/25 2,399 2,399 2,367 2,390 5,400
2014/09/24 2,390 2,408 2,381 2,397 7,200
2014/09/22 2,410 2,414 2,375 2,389 5,400
2014/09/19 2,399 2,439 2,399 2,417 10,500
2014/09/18 2,449 2,449 2,370 2,391 9,900
2014/09/17 2,448 2,448 2,422 2,445 7,900
2014/09/16 2,400 2,438 2,400 2,438 13,000
2014/09/12 2,413 2,438 2,409 2,426 10,900
2014/09/11 2,452 2,459 2,434 2,440 5,000
2014/09/10 2,443 2,474 2,420 2,463 12,300
2014/09/09 2,400 2,475 2,391 2,473 18,600
2014/09/08 2,320 2,402 2,320 2,389 7,700
2014/09/05 2,373 2,385 2,308 2,320 6,700
2014/09/04 2,391 2,400 2,383 2,383 6,200
2014/09/03 2,377 2,415 2,375 2,381 9,300
2014/09/02 2,400 2,410 2,376 2,383 7,000
2014/09/01 2,430 2,430 2,377 2,398 8,300
2014/08/29 2,309 2,449 2,271 2,433 9,100
2014/08/28 2,367 2,383 2,256 2,309 17,200
2014/08/27 2,420 2,420 2,345 2,379 17,900
2014/08/26 2,492 2,510 2,412 2,425 21,200
2014/08/25 2,510 2,521 2,470 2,490 24,500
2014/08/22 2,489 2,489 2,352 2,470 29,400
2014/08/21 2,470 2,520 2,470 2,500 32,300
2014/08/20 2,380 2,488 2,379 2,443 51,000
2014/08/19 2,375 2,408 2,358 2,375 28,800
2014/08/18 2,340 2,365 2,307 2,350 32,500
2014/08/15 2,300 2,341 2,236 2,240 27,900
2014/08/14 2,131 2,264 2,131 2,233 22,500
2014/08/13 2,102 2,175 2,102 2,175 4,200
2014/08/12 2,092 2,150 2,092 2,133 9,000
2014/08/11 2,110 2,180 2,088 2,119 31,300
2014/08/08 1,957 1,987 1,930 1,935 12,600
2014/08/07 1,985 2,006 1,971 1,971 12,100
2014/08/06 2,060 2,095 2,008 2,015 12,800
2014/08/05 2,090 2,096 2,066 2,066 4,800
2014/08/04 2,081 2,097 2,061 2,097 4,400
2014/08/01 2,080 2,110 2,060 2,099 6,700
2014/07/31 2,118 2,155 2,112 2,129 9,400
2014/07/30 2,070 2,110 2,070 2,100 8,000
2014/07/29 2,077 2,108 2,077 2,084 3,200
2014/07/28 2,055 2,109 2,055 2,088 3,100
2014/07/25 2,092 2,100 2,060 2,070 4,400
2014/07/24 2,057 2,081 2,055 2,077 3,300
2014/07/23 2,054 2,080 2,040 2,070 3,600
2014/07/22 2,026 2,090 2,026 2,065 6,100
2014/07/18 2,075 2,075 2,061 2,061 7,700
2014/07/17 2,150 2,151 2,089 2,090 6,400
2014/07/16 2,190 2,190 2,115 2,130 9,900
2014/07/15 2,109 2,181 2,109 2,180 9,700
2014/07/14 2,128 2,128 2,080 2,117 7,200
2014/07/11 2,110 2,118 2,098 2,101 6,300
2014/07/10 2,198 2,198 2,124 2,152 11,400
2014/07/09 2,200 2,200 2,140 2,177 16,200
2014/07/08 2,180 2,200 2,172 2,189 3,800
2014/07/07 2,181 2,218 2,179 2,190 13,800
2014/07/04 2,210 2,233 2,180 2,190 11,700
2014/07/03 2,198 2,220 2,181 2,210 24,600
2014/07/02 2,160 2,190 2,158 2,166 8,900
2014/07/01 2,150 2,170 2,147 2,168 20,000
2014/06/30 2,090 2,164 2,082 2,142 8,600
2014/06/27 2,155 2,155 2,080 2,100 14,000
2014/06/26 2,132 2,141 2,124 2,138 6,100
2014/06/25 2,119 2,144 2,119 2,132 8,000
2014/06/24 2,160 2,198 2,105 2,169 22,100
2014/06/23 2,115 2,130 2,051 2,130 9,100
2014/06/20 2,155 2,155 2,111 2,115 7,200
2014/06/19 2,140 2,148 2,112 2,117 13,400
2014/06/18 2,199 2,200 2,133 2,146 27,000
2014/06/17 2,191 2,220 2,106 2,201 28,900
2014/06/16 2,250 2,299 2,201 2,241 93,700
2014/06/13 1,990 2,039 1,980 2,037 11,800
2014/06/12 2,010 2,030 1,990 2,025 17,100
2014/06/11 2,070 2,100 2,050 2,053 12,300
2014/06/10 2,185 2,190 2,068 2,090 25,000
2014/06/09 2,184 2,190 2,080 2,151 34,100
2014/06/06 1,921 2,090 1,920 2,084 78,300
2014/06/05 1,890 1,915 1,849 1,884 14,100
2014/06/04 1,890 1,950 1,866 1,888 23,100
2014/06/03 1,884 1,900 1,870 1,899 12,400
2014/06/02 1,870 1,886 1,858 1,884 14,700
2014/05/30 1,836 1,860 1,825 1,845 10,500
2014/05/29 1,766 1,845 1,765 1,845 15,000
2014/05/28 1,797 1,814 1,770 1,782 9,400
2014/05/27 1,737 1,829 1,735 1,797 21,300
2014/05/26 1,674 1,757 1,674 1,745 16,700
2014/05/23 1,640 1,688 1,637 1,676 10,200
2014/05/22 1,549 1,636 1,549 1,634 18,600
2014/05/21 1,547 1,586 1,520 1,548 14,700
2014/05/20 1,599 1,599 1,543 1,578 39,000
2014/05/19 1,801 1,801 1,517 1,543 37,400
2014/05/16 1,810 1,830 1,780 1,810 25,000
2014/05/15 1,850 1,938 1,816 1,878 73,200
2014/05/14 2,050 2,140 2,046 2,118 19,300
2014/05/13 2,020 2,050 2,017 2,040 11,200
2014/05/12 2,050 2,073 2,002 2,013 8,600
2014/05/09 2,015 2,050 2,010 2,040 3,300
2014/05/08 2,022 2,049 2,022 2,033 4,300
2014/05/07 2,061 2,061 2,015 2,030 8,500
2014/05/02 2,116 2,116 2,080 2,082 5,500
2014/05/01 2,124 2,124 2,043 2,102 14,500
2014/04/30 2,123 2,123 2,073 2,076 3,500
2014/04/28 2,120 2,150 2,120 2,130 900
2014/04/25 2,160 2,178 2,125 2,149 5,400
2014/04/24 2,189 2,189 2,151 2,170 4,100
2014/04/23 2,150 2,194 2,124 2,190 4,400
2014/04/22 2,195 2,195 2,137 2,146 2,400
2014/04/21 2,200 2,223 2,160 2,164 8,600
2014/04/18 2,124 2,174 2,111 2,174 4,200
2014/04/17 2,155 2,175 2,090 2,124 9,800
2014/04/16 2,090 2,145 2,080 2,139 5,600
2014/04/15 2,140 2,140 2,087 2,090 5,600
2014/04/14 2,105 2,158 2,010 2,120 10,600
2014/04/11 2,125 2,135 2,065 2,080 17,900
2014/04/10 2,131 2,200 2,125 2,168 12,700
2014/04/09 2,181 2,182 2,125 2,125 10,800
2014/04/08 2,225 2,225 2,160 2,194 11,100
2014/04/07 2,224 2,242 2,200 2,220 3,600
2014/04/04 2,305 2,305 2,250 2,269 8,800
2014/04/03 2,350 2,360 2,308 2,318 6,200
2014/04/02 2,290 2,326 2,278 2,325 14,400
2014/04/01 2,355 2,359 2,240 2,274 14,700
2014/03/31 2,198 2,350 2,176 2,305 34,100
2014/03/28 2,059 2,147 2,048 2,120 14,100
2014/03/27 1,930 2,010 1,925 2,009 13,200
2014/03/26 1,960 2,001 1,951 1,965 9,700
2014/03/25 2,021 2,063 1,971 1,998 8,100
2014/03/24 2,000 2,030 1,990 2,025 13,100
2014/03/20 2,120 2,122 1,939 1,980 47,100
2014/03/19 2,156 2,160 2,100 2,122 9,300
2014/03/18 2,207 2,220 2,120 2,156 11,100
2014/03/17 2,176 2,212 2,150 2,157 10,400
2014/03/14 2,180 2,274 2,150 2,176 28,500
2014/03/13 2,331 2,374 2,303 2,303 8,500
2014/03/12 2,360 2,387 2,320 2,330 6,600
2014/03/11 2,395 2,443 2,367 2,371 14,100
2014/03/10 2,397 2,421 2,360 2,395 7,200
2014/03/07 2,480 2,480 2,395 2,396 9,900
2014/03/06 2,357 2,470 2,357 2,430 16,600
2014/03/05 2,335 2,370 2,322 2,354 13,700
2014/03/04 2,266 2,323 2,255 2,294 10,200
2014/03/03 2,302 2,340 2,260 2,306 16,200
2014/02/28 2,410 2,416 2,365 2,391 18,000
2014/02/27 2,520 2,541 2,423 2,437 25,800
2014/02/26 2,561 2,639 2,510 2,534 21,800
2014/02/25 2,790 2,797 2,590 2,620 59,300
2014/02/24 2,410 2,699 2,410 2,675 80,600
2014/02/21 2,371 2,413 2,371 2,399 5,700
2014/02/20 2,428 2,449 2,350 2,359 13,400
2014/02/19 2,420 2,480 2,385 2,428 13,200
2014/02/18 2,268 2,451 2,268 2,421 25,100
2014/02/17 2,310 2,351 2,250 2,290 20,500
2014/02/14 2,458 2,458 2,291 2,302 21,800
2014/02/13 2,558 2,558 2,400 2,408 27,600
2014/02/12 2,660 2,680 2,550 2,558 51,400
2014/02/10 2,500 2,720 2,481 2,640 98,300
2014/02/07 2,401 2,460 2,313 2,366 24,400
2014/02/06 2,202 2,386 2,202 2,359 41,900
2014/02/05 2,298 2,330 2,114 2,199 38,200
2014/02/04 2,046 2,265 2,031 2,180 93,100
2014/02/03 2,614 2,618 2,472 2,496 36,900
2014/01/31 2,770 2,822 2,630 2,661 28,400
2014/01/30 2,781 2,781 2,712 2,750 25,300
2014/01/29 2,805 2,880 2,805 2,820 17,500
2014/01/28 2,820 2,885 2,725 2,762 36,900
2014/01/27 2,811 2,882 2,810 2,810 43,100
2014/01/24 3,000 3,035 2,962 3,000 24,600
2014/01/23 3,130 3,130 3,055 3,060 17,400
2014/01/22 3,120 3,160 3,040 3,080 28,400
2014/01/21 3,210 3,215 3,115 3,120 45,500
2014/01/20 3,020 3,150 2,990 3,140 46,400
2014/01/17 2,909 2,981 2,889 2,970 21,200
2014/01/16 2,986 3,020 2,874 2,915 40,200
2014/01/15 3,095 3,130 2,980 2,980 35,500
2014/01/14 3,040 3,140 3,000 3,065 31,200
2014/01/10 3,175 3,185 3,110 3,140 29,000
2014/01/09 3,075 3,280 3,075 3,200 89,300
2014/01/08 3,140 3,140 3,070 3,070 25,700
2014/01/07 3,240 3,240 2,996 3,070 58,500
2014/01/06 3,320 3,320 3,170 3,185 91,400

このページの先頭へ