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
2017/12/29 2,008 2,017 1,976 1,991 51,900
2017/12/28 2,035 2,037 2,011 2,019 37,600
2017/12/27 2,008 2,059 2,001 2,037 78,700
2017/12/26 1,992 2,007 1,978 1,994 41,700
2017/12/25 1,984 2,014 1,968 1,976 89,400
2017/12/22 1,980 1,992 1,954 1,980 106,700
2017/12/21 1,977 1,997 1,968 1,997 50,500
2017/12/20 2,050 2,055 1,981 2,000 88,800
2017/12/19 2,043 2,063 2,037 2,051 63,600
2017/12/18 2,100 2,110 2,027 2,052 216,900
2017/12/15 1,946 2,031 1,945 1,977 115,800
2017/12/14 1,887 1,980 1,884 1,961 152,200
2017/12/13 1,889 1,900 1,845 1,892 127,600
2017/12/12 1,880 1,913 1,874 1,894 60,100
2017/12/11 1,872 1,906 1,842 1,891 115,000
2017/12/08 1,880 1,894 1,854 1,875 111,700
2017/12/07 1,860 1,887 1,848 1,872 117,400
2017/12/06 1,883 1,907 1,836 1,850 151,000
2017/12/05 1,841 1,859 1,827 1,850 176,500
2017/12/04 1,954 1,967 1,831 1,853 212,800
2017/12/01 1,976 1,979 1,948 1,954 65,000
2017/11/30 1,953 1,985 1,948 1,985 44,700
2017/11/29 1,955 1,977 1,941 1,957 73,000
2017/11/28 1,999 2,003 1,953 1,956 79,300
2017/11/27 2,035 2,044 1,990 2,012 83,300
2017/11/24 1,945 1,986 1,945 1,974 71,600
2017/11/22 1,915 2,033 1,904 1,937 323,200
2017/11/21 1,902 1,987 1,867 1,954 161,200
2017/11/20 1,801 1,943 1,801 1,913 205,500
2017/11/17 1,848 1,855 1,775 1,800 166,100
2017/11/16 1,752 1,839 1,752 1,837 206,900
2017/11/15 1,820 1,859 1,751 1,752 482,300
2017/11/14 1,883 1,941 1,815 1,829 1,019,300
2017/11/13 2,063 2,063 2,063 2,063 25,000
2017/11/10 2,536 2,589 2,527 2,563 30,800
2017/11/09 2,578 2,610 2,522 2,552 60,300
2017/11/08 2,600 2,600 2,537 2,565 59,100
2017/11/07 2,524 2,586 2,504 2,579 94,500
2017/11/06 2,490 2,535 2,490 2,524 55,500
2017/11/02 2,531 2,532 2,489 2,493 29,900
2017/11/01 2,554 2,554 2,487 2,531 77,900
2017/10/31 2,460 2,570 2,459 2,554 41,700
2017/10/30 2,476 2,486 2,458 2,463 44,000
2017/10/27 2,460 2,482 2,456 2,461 58,700
2017/10/26 2,501 2,540 2,462 2,462 37,600
2017/10/25 2,515 2,523 2,468 2,502 50,800
2017/10/24 2,450 2,539 2,426 2,515 56,900
2017/10/23 2,461 2,471 2,406 2,448 89,000
2017/10/20 2,340 2,477 2,340 2,477 109,100
2017/10/19 2,320 2,338 2,309 2,338 37,300
2017/10/18 2,354 2,366 2,305 2,310 43,700
2017/10/17 2,380 2,394 2,345 2,354 45,200
2017/10/16 2,371 2,441 2,370 2,384 90,600
2017/10/13 2,395 2,395 2,351 2,370 50,100
2017/10/12 2,379 2,398 2,358 2,398 43,400
2017/10/11 2,400 2,411 2,335 2,352 91,200
2017/10/10 2,426 2,434 2,383 2,413 74,100
2017/10/06 2,445 2,471 2,377 2,458 114,200
2017/10/05 2,541 2,541 2,466 2,466 95,100
2017/10/04 2,617 2,617 2,537 2,549 50,800
2017/10/03 2,650 2,665 2,609 2,617 34,000
2017/10/02 2,580 2,645 2,569 2,645 53,600
2017/09/29 2,573 2,590 2,555 2,565 29,000
2017/09/28 2,591 2,606 2,572 2,572 30,800
2017/09/27 2,557 2,619 2,557 2,572 23,800
2017/09/26 2,568 2,578 2,541 2,545 36,600
2017/09/25 2,582 2,624 2,547 2,580 45,000
2017/09/22 2,582 2,593 2,530 2,584 59,200
2017/09/21 2,593 2,645 2,556 2,592 67,700
2017/09/20 2,639 2,648 2,572 2,576 60,400
2017/09/19 2,553 2,628 2,541 2,592 85,700
2017/09/15 2,460 2,523 2,458 2,511 39,500
2017/09/14 2,458 2,483 2,445 2,446 20,300
2017/09/13 2,429 2,470 2,429 2,431 31,900
2017/09/12 2,510 2,527 2,440 2,445 52,300
2017/09/11 2,398 2,493 2,389 2,475 60,100
2017/09/08 2,478 2,499 2,354 2,373 151,600
2017/09/07 2,502 2,550 2,475 2,499 66,900
2017/09/06 2,469 2,564 2,461 2,521 42,900
2017/09/05 2,520 2,535 2,480 2,519 94,000
2017/09/04 2,600 2,600 2,512 2,520 100,000
2017/09/01 2,568 2,650 2,567 2,624 45,400
2017/08/31 2,550 2,586 2,542 2,580 32,200
2017/08/30 2,549 2,569 2,533 2,542 38,200
2017/08/29 2,521 2,606 2,519 2,545 72,000
2017/08/28 2,570 2,577 2,528 2,538 52,500
2017/08/25 2,550 2,617 2,550 2,571 44,900
2017/08/24 2,554 2,581 2,532 2,552 65,100
2017/08/23 2,628 2,628 2,535 2,542 59,000
2017/08/22 2,530 2,646 2,530 2,601 77,100
2017/08/21 2,500 2,565 2,484 2,515 83,400
2017/08/18 2,562 2,597 2,500 2,523 95,700
2017/08/17 2,565 2,662 2,551 2,580 89,000
2017/08/16 2,615 2,635 2,545 2,568 135,700
2017/08/15 2,690 2,698 2,589 2,615 260,700
2017/08/14 2,745 2,799 2,637 2,673 265,900
2017/08/10 2,990 3,090 2,978 3,065 67,500
2017/08/09 3,070 3,070 2,945 2,975 33,400
2017/08/08 2,998 3,045 2,986 3,020 20,000
2017/08/07 3,015 3,015 2,965 2,981 23,200
2017/08/04 2,983 3,060 2,975 3,010 10,400
2017/08/03 3,055 3,055 2,960 2,983 25,300
2017/08/02 2,991 3,065 2,990 3,035 22,700
2017/08/01 3,110 3,115 2,950 2,991 58,600
2017/07/31 3,100 3,130 3,050 3,130 22,600
2017/07/28 3,120 3,130 3,005 3,085 51,800
2017/07/27 3,175 3,175 3,110 3,130 28,700
2017/07/26 3,210 3,215 3,165 3,175 31,200
2017/07/25 3,170 3,210 3,100 3,195 50,900
2017/07/24 3,040 3,195 3,025 3,195 92,500
2017/07/21 3,000 3,065 2,998 3,025 67,000
2017/07/20 2,881 2,999 2,881 2,998 33,200
2017/07/19 2,871 2,898 2,868 2,886 8,900
2017/07/18 2,883 2,899 2,842 2,871 22,700
2017/07/14 2,919 2,944 2,880 2,892 20,700
2017/07/13 2,921 2,951 2,909 2,915 17,600
2017/07/12 2,908 2,979 2,905 2,915 35,500
2017/07/11 2,890 2,910 2,872 2,890 22,700
2017/07/10 2,930 2,930 2,870 2,896 19,900
2017/07/07 2,821 2,937 2,803 2,919 40,300
2017/07/06 2,863 2,930 2,793 2,858 65,400
2017/07/05 2,800 2,893 2,783 2,856 50,800
2017/07/04 2,938 2,938 2,801 2,811 96,800
2017/07/03 2,955 2,979 2,902 2,925 44,500
2017/06/30 2,981 3,000 2,937 2,950 51,700
2017/06/29 3,005 3,020 2,940 3,005 85,200
2017/06/28 3,170 3,185 2,981 3,015 144,900
2017/06/27 3,210 3,260 3,135 3,230 39,100
2017/06/26 3,145 3,245 3,135 3,210 36,100
2017/06/23 3,275 3,310 3,085 3,130 79,000
2017/06/22 3,230 3,290 3,215 3,265 62,900
2017/06/21 3,060 3,205 3,060 3,205 69,900
2017/06/20 3,060 3,060 3,010 3,060 33,900
2017/06/19 2,991 3,040 2,886 3,025 48,300
2017/06/16 3,025 3,055 2,989 2,991 41,200
2017/06/15 3,010 3,050 2,971 3,040 38,200
2017/06/14 3,080 3,105 2,980 3,010 67,800
2017/06/13 3,080 3,095 3,015 3,080 62,300
2017/06/12 3,180 3,185 3,000 3,105 52,100
2017/06/09 3,190 3,230 3,180 3,200 35,200
2017/06/08 3,260 3,280 3,160 3,160 47,300
2017/06/07 3,320 3,320 3,240 3,260 32,400
2017/06/06 3,330 3,330 3,210 3,290 62,900
2017/06/05 3,250 3,410 3,245 3,325 76,600
2017/06/02 3,400 3,445 3,225 3,245 120,700
2017/06/01 3,210 3,385 3,210 3,375 158,000
2017/05/31 3,200 3,245 3,160 3,215 54,800
2017/05/30 3,200 3,270 3,105 3,165 88,100
2017/05/29 3,120 3,220 3,070 3,220 78,000
2017/05/26 3,110 3,110 3,025 3,100 63,600
2017/05/25 3,120 3,155 3,080 3,095 46,500
2017/05/24 3,160 3,160 3,090 3,105 40,100
2017/05/23 3,270 3,275 3,125 3,150 55,200
2017/05/22 3,190 3,240 3,170 3,235 43,800
2017/05/19 3,090 3,235 3,085 3,125 54,900
2017/05/18 3,080 3,175 3,060 3,090 66,700
2017/05/17 3,205 3,265 3,190 3,205 58,100
2017/05/16 3,065 3,290 3,065 3,240 142,600
2017/05/15 2,885 3,065 2,885 3,040 218,700
2017/05/12 3,125 3,125 3,060 3,125 59,700
2017/05/11 3,140 3,140 3,065 3,135 48,700
2017/05/10 3,130 3,155 3,035 3,130 78,800
2017/05/09 3,200 3,245 3,095 3,105 105,800
2017/05/08 3,330 3,330 3,145 3,185 97,400
2017/05/02 3,000 3,190 2,982 3,190 158,800
2017/05/01 2,950 2,990 2,905 2,990 43,100
2017/04/28 2,934 2,970 2,867 2,970 74,700
2017/04/27 2,933 2,933 2,900 2,920 37,000
2017/04/26 2,904 2,950 2,903 2,914 35,500
2017/04/25 2,869 2,950 2,863 2,894 36,600
2017/04/24 2,965 2,970 2,869 2,869 42,300
2017/04/21 2,906 2,972 2,885 2,951 42,500
2017/04/20 2,922 2,946 2,878 2,887 38,100
2017/04/19 2,897 3,025 2,879 2,918 46,500
2017/04/18 3,050 3,070 2,875 2,900 74,700
2017/04/17 2,723 2,887 2,715 2,859 50,300
2017/04/14 2,803 2,868 2,745 2,766 36,100
2017/04/13 2,600 2,846 2,600 2,830 89,300
2017/04/12 2,855 2,865 2,697 2,731 76,900
2017/04/11 3,020 3,020 2,903 2,930 38,400
2017/04/10 3,065 3,080 2,976 3,020 46,000
2017/04/07 2,872 3,070 2,855 3,000 95,400
2017/04/06 2,900 2,950 2,823 2,892 78,100
2017/04/05 2,941 3,085 2,920 2,981 55,800
2017/04/04 3,130 3,140 2,871 2,985 122,300
2017/04/03 3,400 3,400 3,095 3,190 100,000
2017/03/31 3,415 3,420 3,310 3,375 32,400
2017/03/30 3,445 3,460 3,350 3,380 57,200
2017/03/29 3,330 3,455 3,270 3,405 80,200
2017/03/29 1 -> 2.00 分割
2017/03/28 6,600 6,690 6,540 6,550 23,400
2017/03/27 6,710 6,710 6,480 6,530 30,700
2017/03/24 6,630 6,750 6,500 6,750 34,600
2017/03/23 6,490 6,700 6,460 6,590 28,200
2017/03/22 6,570 6,680 6,510 6,590 29,500
2017/03/21 6,610 6,800 6,610 6,730 29,300
2017/03/17 6,850 6,850 6,580 6,700 70,300
2017/03/16 6,460 6,860 6,360 6,850 120,700
2017/03/15 6,420 6,450 6,150 6,160 44,400
2017/03/14 6,440 6,500 6,260 6,460 41,700
2017/03/13 6,680 6,810 6,360 6,500 55,600
2017/03/10 6,910 6,940 6,600 6,710 44,700
2017/03/09 6,490 6,870 6,480 6,820 46,100
2017/03/08 6,590 6,720 6,520 6,540 47,000
2017/03/07 6,960 7,200 6,560 6,710 93,000
2017/03/06 6,850 6,980 6,730 6,860 54,700
2017/03/03 6,800 6,800 6,480 6,630 43,700
2017/03/02 6,690 7,040 6,650 6,740 123,300
2017/03/01 6,180 6,620 6,180 6,490 64,500
2017/02/28 6,060 6,370 6,010 6,180 42,100
2017/02/27 6,300 6,300 6,060 6,100 41,300
2017/02/24 5,940 6,310 5,910 6,300 64,200
2017/02/23 5,830 6,010 5,790 5,910 26,700
2017/02/22 5,800 5,910 5,800 5,820 17,900
2017/02/21 5,860 5,910 5,700 5,810 45,400
2017/02/20 5,920 6,150 5,760 5,910 50,100
2017/02/17 6,180 6,180 5,850 5,890 60,800
2017/02/16 5,740 6,200 5,730 6,100 75,600
2017/02/15 5,950 6,020 5,600 5,650 67,900
2017/02/14 5,510 5,950 5,380 5,850 152,400
2017/02/13 5,450 5,610 5,300 5,610 99,300
2017/02/10 4,985 5,050 4,830 4,910 37,900
2017/02/09 5,050 5,220 4,870 4,915 59,600
2017/02/08 4,750 4,990 4,680 4,980 56,600
2017/02/07 4,850 4,870 4,680 4,720 29,900
2017/02/06 4,650 4,850 4,630 4,850 48,800
2017/02/03 4,700 4,810 4,550 4,595 37,400
2017/02/02 4,800 4,885 4,670 4,710 33,800
2017/02/01 4,820 4,940 4,630 4,760 64,500
2017/01/31 4,450 4,850 4,335 4,705 105,700
2017/01/30 4,290 4,555 4,275 4,505 59,600
2017/01/27 4,335 4,335 4,235 4,265 17,900
2017/01/26 4,400 4,410 4,315 4,330 16,500
2017/01/25 4,200 4,390 4,200 4,390 23,500
2017/01/24 4,335 4,340 4,160 4,200 24,400
2017/01/23 4,275 4,395 4,250 4,320 22,700
2017/01/20 4,070 4,320 4,035 4,310 45,600
2017/01/19 4,120 4,165 4,015 4,070 12,400
2017/01/18 4,030 4,140 4,010 4,120 11,700
2017/01/17 4,115 4,115 3,950 4,075 34,400
2017/01/16 4,310 4,310 4,105 4,130 14,800
2017/01/13 4,210 4,280 4,180 4,275 9,900
2017/01/12 4,150 4,305 4,145 4,240 42,600
2017/01/11 4,095 4,135 4,080 4,090 12,600
2017/01/10 4,095 4,200 4,060 4,125 27,100
2017/01/06 4,220 4,245 4,070 4,135 52,600
2017/01/05 4,360 4,360 4,200 4,290 50,000
2017/01/04 4,585 4,680 4,360 4,360 76,300

このページの先頭へ