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
2018/12/28 2,245 2,297 2,183 2,237 47,700
2018/12/27 2,358 2,358 2,250 2,282 38,900
2018/12/26 2,140 2,250 2,140 2,208 69,400
2018/12/25 2,071 2,175 2,069 2,126 89,800
2018/12/21 2,257 2,320 2,160 2,256 62,300
2018/12/20 2,350 2,386 2,280 2,307 51,800
2018/12/19 2,300 2,469 2,277 2,414 86,800
2018/12/18 2,335 2,396 2,306 2,326 47,300
2018/12/17 2,484 2,498 2,378 2,412 53,100
2018/12/14 2,547 2,572 2,490 2,521 25,900
2018/12/13 2,546 2,597 2,512 2,588 28,900
2018/12/12 2,500 2,549 2,450 2,524 38,700
2018/12/11 2,574 2,631 2,483 2,500 65,800
2018/12/10 2,620 2,640 2,547 2,547 47,400
2018/12/07 2,665 2,695 2,630 2,670 14,200
2018/12/06 2,775 2,775 2,601 2,645 39,800
2018/12/05 2,673 2,740 2,650 2,725 34,700
2018/12/04 2,785 2,839 2,715 2,723 35,400
2018/12/03 2,634 2,790 2,622 2,774 71,900
2018/11/30 2,622 2,654 2,546 2,595 70,900
2018/11/29 2,713 2,719 2,630 2,638 39,200
2018/11/28 2,660 2,712 2,655 2,680 28,100
2018/11/27 2,714 2,714 2,636 2,660 17,500
2018/11/26 2,620 2,721 2,610 2,677 30,100
2018/11/22 2,656 2,686 2,595 2,620 25,500
2018/11/21 2,580 2,681 2,571 2,646 39,200
2018/11/20 2,750 2,750 2,622 2,665 43,400
2018/11/19 2,700 2,808 2,669 2,778 54,200
2018/11/16 2,901 2,918 2,721 2,750 71,400
2018/11/15 2,822 2,932 2,808 2,892 47,700
2018/11/14 2,816 2,913 2,785 2,864 71,700
2018/11/13 2,692 2,918 2,660 2,851 96,200
2018/11/12 2,901 2,905 2,727 2,798 184,900
2018/11/09 2,980 2,995 2,849 2,940 117,000
2018/11/08 3,035 3,045 2,960 3,010 89,400
2018/11/07 2,849 3,035 2,800 2,960 113,400
2018/11/06 2,908 2,932 2,769 2,823 107,000
2018/11/05 2,951 2,954 2,845 2,938 114,300
2018/11/02 2,846 3,025 2,828 3,010 165,000
2018/11/01 2,960 2,960 2,804 2,810 138,100
2018/10/31 2,960 3,080 2,814 2,910 446,400
2018/10/30 2,538 2,680 2,530 2,660 54,600
2018/10/29 2,616 2,695 2,538 2,590 116,700
2018/10/26 2,660 2,684 2,538 2,665 166,100
2018/10/25 2,658 2,705 2,614 2,633 125,200
2018/10/24 2,886 2,923 2,754 2,795 99,500
2018/10/23 2,883 2,972 2,813 2,844 195,600
2018/10/22 2,939 2,944 2,833 2,900 55,100
2018/10/19 2,910 3,005 2,871 2,972 76,400
2018/10/18 3,085 3,085 2,896 2,955 79,200
2018/10/17 2,791 3,125 2,757 2,986 236,500
2018/10/16 2,618 2,763 2,591 2,741 74,800
2018/10/15 2,681 2,681 2,592 2,619 43,300
2018/10/12 2,569 2,670 2,556 2,656 51,200
2018/10/11 2,651 2,689 2,508 2,593 153,100
2018/10/10 2,720 2,875 2,720 2,863 90,700
2018/10/09 2,750 2,789 2,700 2,727 54,100
2018/10/05 2,711 2,773 2,680 2,744 54,700
2018/10/04 2,701 2,763 2,672 2,748 63,900
2018/10/03 2,651 2,779 2,605 2,733 99,200
2018/10/02 2,794 2,805 2,674 2,688 102,900
2018/10/01 2,880 2,880 2,763 2,803 39,500
2018/09/28 2,782 2,875 2,727 2,830 125,900
2018/09/27 2,861 2,863 2,764 2,776 102,200
2018/09/26 2,731 2,920 2,731 2,903 160,300
2018/09/25 2,707 2,827 2,615 2,688 167,500
2018/09/21 2,584 2,932 2,584 2,760 198,500
2018/09/20 2,522 2,579 2,482 2,557 56,000
2018/09/19 2,548 2,603 2,527 2,536 80,600
2018/09/18 2,537 2,549 2,490 2,534 41,600
2018/09/14 2,512 2,558 2,462 2,544 43,900
2018/09/13 2,452 2,500 2,405 2,498 42,500
2018/09/12 2,446 2,589 2,446 2,464 56,100
2018/09/11 2,574 2,574 2,466 2,466 19,200
2018/09/10 2,472 2,572 2,472 2,527 25,800
2018/09/07 2,436 2,527 2,411 2,498 39,500
2018/09/06 2,526 2,547 2,466 2,472 35,800
2018/09/05 2,564 2,622 2,555 2,558 19,700
2018/09/04 2,521 2,626 2,516 2,596 41,900
2018/09/03 2,615 2,615 2,534 2,544 42,500
2018/08/31 2,625 2,666 2,572 2,628 41,900
2018/08/30 2,582 2,690 2,506 2,672 114,700
2018/08/29 2,581 2,634 2,538 2,555 92,200
2018/08/28 2,703 2,728 2,566 2,649 106,900
2018/08/27 2,590 2,716 2,590 2,704 49,400
2018/08/24 2,580 2,639 2,563 2,617 33,100
2018/08/23 2,650 2,720 2,580 2,597 69,100
2018/08/22 2,591 2,687 2,591 2,621 77,100
2018/08/21 2,550 2,634 2,525 2,614 55,200
2018/08/20 2,629 2,710 2,602 2,615 88,600
2018/08/17 2,690 2,690 2,554 2,589 105,700
2018/08/16 2,617 2,697 2,583 2,690 85,900
2018/08/15 2,710 2,749 2,619 2,698 173,500
2018/08/14 2,455 2,650 2,423 2,641 449,200
2018/08/13 2,200 2,500 2,200 2,455 995,100
2018/08/10 1,964 2,039 1,964 2,000 148,400
2018/08/09 1,961 1,985 1,960 1,964 57,800
2018/08/08 1,968 1,998 1,955 1,964 86,400
2018/08/07 1,923 1,985 1,919 1,969 49,400
2018/08/06 1,962 1,965 1,923 1,941 47,900
2018/08/03 1,950 1,974 1,918 1,963 34,300
2018/08/02 1,900 1,961 1,885 1,941 48,900
2018/08/01 1,960 1,960 1,861 1,906 64,200
2018/07/31 1,907 1,947 1,865 1,942 75,400
2018/07/30 1,922 1,990 1,886 1,905 96,400
2018/07/27 1,848 1,880 1,845 1,872 19,100
2018/07/26 1,861 1,895 1,844 1,886 31,600
2018/07/25 1,865 1,894 1,821 1,867 72,000
2018/07/24 1,770 1,865 1,770 1,853 61,000
2018/07/23 1,800 1,809 1,781 1,789 28,500
2018/07/20 1,796 1,823 1,796 1,817 18,900
2018/07/19 1,856 1,875 1,811 1,818 37,600
2018/07/18 1,867 1,914 1,849 1,869 51,800
2018/07/17 1,883 1,919 1,834 1,865 50,600
2018/07/13 1,841 1,878 1,815 1,862 36,500
2018/07/12 1,857 1,869 1,776 1,817 138,800
2018/07/11 1,791 1,961 1,791 1,952 164,400
2018/07/10 1,840 1,911 1,800 1,819 138,900
2018/07/09 1,735 1,842 1,735 1,842 129,500
2018/07/06 1,786 1,790 1,704 1,734 79,000
2018/07/05 1,761 1,790 1,732 1,746 29,100
2018/07/04 1,778 1,803 1,745 1,786 35,200
2018/07/03 1,793 1,816 1,730 1,781 31,300
2018/07/02 1,822 1,847 1,791 1,794 46,200
2018/06/29 1,790 1,841 1,772 1,822 45,400
2018/06/28 1,756 1,789 1,720 1,780 45,700
2018/06/27 1,750 1,802 1,747 1,778 32,300
2018/06/26 1,699 1,740 1,686 1,736 46,400
2018/06/25 1,785 1,789 1,725 1,730 31,200
2018/06/22 1,787 1,807 1,761 1,771 26,700
2018/06/21 1,807 1,832 1,801 1,808 13,500
2018/06/20 1,758 1,824 1,723 1,807 42,800
2018/06/19 1,785 1,811 1,737 1,758 54,000
2018/06/18 1,865 1,870 1,786 1,789 90,400
2018/06/15 1,952 1,952 1,893 1,896 69,900
2018/06/14 1,969 2,012 1,947 1,965 83,300
2018/06/13 1,895 1,998 1,880 1,947 192,300
2018/06/12 1,939 1,940 1,885 1,921 104,900
2018/06/11 1,879 1,939 1,850 1,924 139,200
2018/06/08 1,850 1,858 1,800 1,849 143,200
2018/06/07 1,755 1,836 1,750 1,825 138,900
2018/06/06 1,724 1,753 1,723 1,746 60,700
2018/06/05 1,703 1,744 1,700 1,730 64,100
2018/06/04 1,750 1,750 1,695 1,703 58,500
2018/06/01 1,730 1,735 1,695 1,703 86,600
2018/05/31 1,715 1,745 1,701 1,703 76,100
2018/05/30 1,750 1,760 1,704 1,715 112,600
2018/05/29 1,813 1,835 1,770 1,779 90,400
2018/05/28 1,809 1,907 1,807 1,843 80,000
2018/05/25 1,887 1,888 1,810 1,823 80,500
2018/05/24 1,949 1,949 1,872 1,890 130,600
2018/05/23 1,950 1,954 1,905 1,926 70,200
2018/05/22 1,920 1,962 1,898 1,945 84,200
2018/05/21 1,889 1,934 1,878 1,916 110,200
2018/05/18 1,860 1,890 1,830 1,886 109,600
2018/05/17 1,766 1,867 1,766 1,856 132,800
2018/05/16 1,850 1,855 1,770 1,783 224,500
2018/05/15 1,771 1,879 1,757 1,865 462,300
2018/05/14 2,093 2,111 2,012 2,096 112,400
2018/05/11 2,116 2,146 2,080 2,093 81,700
2018/05/10 2,164 2,164 2,040 2,097 228,800
2018/05/09 2,237 2,237 2,162 2,183 91,900
2018/05/08 2,148 2,245 2,140 2,237 179,300
2018/05/07 2,115 2,185 2,079 2,178 198,500
2018/05/02 2,047 2,089 2,036 2,087 99,700
2018/05/01 2,025 2,090 2,020 2,049 118,400
2018/04/27 2,010 2,044 1,997 2,005 60,200
2018/04/26 2,035 2,035 1,997 2,006 72,500
2018/04/25 2,035 2,069 2,017 2,021 63,400
2018/04/24 2,011 2,099 2,011 2,070 155,500
2018/04/23 2,020 2,027 1,991 2,003 60,400
2018/04/20 2,027 2,065 2,001 2,016 60,300
2018/04/19 2,034 2,069 2,021 2,050 84,700
2018/04/18 1,968 2,018 1,968 2,014 73,800
2018/04/17 1,986 2,017 1,935 1,980 150,400
2018/04/16 2,085 2,094 1,995 2,000 151,500
2018/04/13 2,124 2,125 2,021 2,061 218,900
2018/04/12 1,984 2,143 1,982 2,074 573,800
2018/04/11 1,999 2,038 1,949 1,967 237,200
2018/04/10 1,938 2,012 1,905 1,994 144,900
2018/04/09 2,002 2,005 1,915 1,937 165,400
2018/04/06 1,999 2,057 1,985 2,011 285,600
2018/04/05 1,910 2,028 1,844 1,980 539,700
2018/04/04 2,080 2,093 1,889 1,913 513,000
2018/04/03 2,100 2,134 2,061 2,087 328,200
2018/04/02 2,000 2,150 1,990 2,140 299,800
2018/03/30 2,084 2,101 2,005 2,012 177,700
2018/03/29 2,129 2,192 2,004 2,064 778,300
2018/03/28 1,805 1,980 1,801 1,969 316,300
2018/03/27 1,935 1,950 1,828 1,850 216,400
2018/03/26 1,749 1,870 1,737 1,850 158,600
2018/03/23 1,800 1,825 1,720 1,738 137,800
2018/03/22 1,840 1,881 1,809 1,840 114,000
2018/03/20 1,800 1,842 1,783 1,839 48,800
2018/03/19 1,920 1,971 1,804 1,838 146,600
2018/03/16 1,876 1,894 1,837 1,887 105,100
2018/03/15 1,812 1,870 1,797 1,854 70,100
2018/03/14 1,750 1,843 1,750 1,812 110,300
2018/03/13 1,712 1,757 1,711 1,757 33,400
2018/03/12 1,730 1,768 1,692 1,711 56,900
2018/03/09 1,682 1,723 1,677 1,722 40,800
2018/03/08 1,656 1,682 1,639 1,660 65,500
2018/03/07 1,679 1,708 1,664 1,668 31,400
2018/03/06 1,684 1,713 1,664 1,679 30,900
2018/03/05 1,706 1,719 1,651 1,652 64,000
2018/03/02 1,699 1,720 1,670 1,707 57,900
2018/03/01 1,750 1,751 1,717 1,728 37,800
2018/02/28 1,736 1,768 1,736 1,752 47,400
2018/02/27 1,789 1,790 1,708 1,736 102,100
2018/02/26 1,775 1,797 1,762 1,762 36,500
2018/02/23 1,744 1,771 1,726 1,769 35,200
2018/02/22 1,704 1,746 1,704 1,733 46,600
2018/02/21 1,724 1,748 1,694 1,704 115,200
2018/02/20 1,700 1,748 1,679 1,734 73,600
2018/02/19 1,673 1,725 1,666 1,722 114,500
2018/02/16 1,639 1,705 1,617 1,653 151,700
2018/02/15 1,569 1,636 1,542 1,575 121,600
2018/02/14 1,580 1,622 1,510 1,535 159,700
2018/02/13 1,648 1,648 1,533 1,550 397,800
2018/02/09 1,730 1,773 1,715 1,723 200,900
2018/02/08 1,837 1,891 1,805 1,820 109,900
2018/02/07 1,930 1,940 1,804 1,812 79,400
2018/02/06 1,851 1,875 1,711 1,821 215,000
2018/02/05 2,003 2,019 1,984 1,996 88,100
2018/02/02 2,070 2,085 2,038 2,081 65,400
2018/02/01 2,080 2,081 2,039 2,069 37,600
2018/01/31 2,032 2,091 2,030 2,049 48,500
2018/01/30 2,141 2,147 2,022 2,052 109,900
2018/01/29 2,152 2,162 2,130 2,141 73,400
2018/01/26 2,120 2,162 2,114 2,138 116,300
2018/01/25 2,080 2,118 2,065 2,100 56,200
2018/01/24 2,142 2,142 2,061 2,088 125,700
2018/01/23 2,012 2,140 2,012 2,140 209,400
2018/01/22 1,995 2,014 1,968 1,996 127,000
2018/01/19 1,994 2,017 1,981 1,990 61,700
2018/01/18 1,990 2,006 1,961 1,980 137,900
2018/01/17 2,050 2,050 1,975 1,978 121,800
2018/01/16 1,995 2,066 1,990 2,063 102,200
2018/01/15 1,980 2,000 1,977 1,989 81,300
2018/01/12 1,982 2,000 1,974 1,988 81,600
2018/01/11 1,980 1,993 1,963 1,980 101,900
2018/01/10 2,000 2,002 1,975 1,986 140,000
2018/01/09 2,020 2,020 1,994 1,994 128,800
2018/01/05 2,025 2,025 1,992 2,006 40,700
2018/01/04 2,000 2,023 1,992 2,009 55,700

このページの先頭へ