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
2019/12/30 2,134 2,134 2,079 2,079 8,300
2019/12/27 2,070 2,148 2,031 2,136 35,500
2019/12/26 2,047 2,087 2,040 2,073 21,200
2019/12/25 2,052 2,071 2,027 2,047 10,000
2019/12/24 2,090 2,140 2,030 2,052 37,100
2019/12/23 2,081 2,098 2,065 2,084 27,800
2019/12/20 1,981 2,084 1,970 2,082 104,600
2019/12/19 1,908 1,970 1,902 1,954 39,500
2019/12/18 1,899 1,905 1,878 1,905 19,000
2019/12/17 1,882 1,898 1,870 1,894 16,800
2019/12/16 1,859 1,912 1,855 1,880 37,500
2019/12/13 1,891 1,908 1,838 1,847 41,800
2019/12/12 1,897 1,899 1,888 1,890 11,100
2019/12/11 1,886 1,898 1,872 1,897 21,100
2019/12/10 1,873 1,900 1,870 1,886 16,600
2019/12/09 1,906 1,906 1,845 1,884 47,700
2019/12/06 1,915 1,916 1,880 1,910 29,900
2019/12/05 1,920 1,930 1,910 1,915 9,600
2019/12/04 1,911 1,928 1,907 1,917 20,200
2019/12/03 1,896 1,932 1,890 1,917 38,300
2019/12/02 1,904 1,907 1,892 1,904 10,400
2019/11/29 1,875 1,901 1,872 1,895 28,700
2019/11/28 1,905 1,905 1,887 1,890 26,700
2019/11/27 1,890 1,905 1,888 1,895 20,800
2019/11/26 1,900 1,911 1,883 1,889 41,500
2019/11/25 1,900 1,909 1,885 1,893 25,800
2019/11/22 1,907 1,915 1,880 1,899 39,700
2019/11/21 1,868 1,902 1,866 1,899 37,100
2019/11/20 1,869 1,879 1,855 1,873 25,000
2019/11/19 1,886 1,890 1,854 1,876 30,600
2019/11/18 1,857 1,893 1,840 1,891 41,800
2019/11/15 1,837 1,851 1,802 1,840 62,100
2019/11/14 1,879 1,880 1,811 1,840 57,700
2019/11/13 1,910 1,927 1,866 1,875 63,100
2019/11/12 1,956 2,020 1,892 1,905 115,900
2019/11/11 2,019 2,024 1,929 1,944 40,600
2019/11/08 1,990 2,027 1,990 2,022 30,900
2019/11/07 1,970 2,043 1,945 2,020 33,400
2019/11/06 2,022 2,023 1,980 1,980 11,400
2019/11/05 2,031 2,050 2,016 2,028 5,900
2019/11/01 2,064 2,064 2,010 2,020 7,900
2019/10/31 2,095 2,103 2,043 2,064 11,600
2019/10/30 2,036 2,104 2,027 2,095 27,200
2019/10/29 2,011 2,055 2,011 2,055 14,100
2019/10/28 2,039 2,040 2,008 2,011 8,700
2019/10/25 2,004 2,030 2,000 2,017 6,000
2019/10/24 2,034 2,034 2,009 2,015 5,700
2019/10/23 2,013 2,030 2,000 2,020 14,700
2019/10/21 2,014 2,028 2,012 2,018 4,200
2019/10/18 1,995 2,025 1,991 2,023 10,700
2019/10/17 1,960 2,010 1,953 1,991 12,100
2019/10/16 2,020 2,043 1,954 1,956 18,000
2019/10/15 2,020 2,023 1,981 2,023 7,900
2019/10/11 1,997 1,997 1,946 1,990 20,800
2019/10/10 2,007 2,012 1,992 1,997 4,400
2019/10/09 1,971 2,010 1,957 2,010 11,500
2019/10/08 1,984 1,994 1,971 1,989 9,300
2019/10/07 1,941 2,014 1,941 1,993 25,400
2019/10/04 1,921 1,937 1,915 1,931 5,200
2019/10/03 1,915 1,933 1,891 1,921 12,100
2019/10/02 1,912 1,918 1,890 1,918 14,800
2019/10/01 1,913 1,930 1,913 1,921 5,600
2019/09/30 1,909 1,921 1,906 1,920 5,500
2019/09/27 1,902 1,951 1,900 1,949 20,800
2019/09/26 1,901 1,927 1,901 1,912 7,900
2019/09/25 1,900 1,911 1,896 1,900 25,100
2019/09/24 1,903 1,918 1,893 1,900 12,900
2019/09/20 1,912 1,914 1,891 1,893 8,400
2019/09/19 1,898 1,933 1,898 1,902 8,900
2019/09/18 1,941 1,941 1,896 1,900 8,800
2019/09/17 1,912 1,956 1,912 1,945 12,200
2019/09/13 1,934 1,949 1,908 1,909 7,100
2019/09/12 1,920 1,960 1,900 1,952 20,500
2019/09/11 1,958 1,960 1,925 1,927 7,400
2019/09/10 1,915 1,959 1,905 1,958 15,400
2019/09/09 1,872 1,940 1,872 1,925 30,200
2019/09/06 1,860 1,884 1,851 1,872 51,000
2019/09/05 1,851 1,852 1,823 1,851 22,300
2019/09/04 1,839 1,844 1,816 1,825 16,600
2019/09/03 1,821 1,879 1,808 1,865 25,000
2019/09/02 1,832 1,832 1,806 1,828 17,200
2019/08/30 1,819 1,853 1,805 1,845 16,600
2019/08/29 1,839 1,839 1,802 1,814 13,200
2019/08/28 1,856 1,860 1,832 1,839 6,700
2019/08/27 1,837 1,865 1,811 1,848 42,700
2019/08/26 1,877 1,877 1,831 1,838 20,200
2019/08/23 1,886 1,904 1,867 1,880 14,900
2019/08/22 1,969 1,969 1,891 1,898 14,400
2019/08/21 1,924 1,975 1,914 1,969 23,000
2019/08/20 1,910 1,936 1,910 1,925 10,000
2019/08/19 1,913 1,930 1,876 1,892 31,200
2019/08/16 1,943 1,943 1,875 1,875 51,800
2019/08/15 2,020 2,020 1,936 1,961 50,700
2019/08/14 2,169 2,169 2,033 2,037 32,500
2019/08/13 2,025 2,194 2,018 2,175 134,100
2019/08/09 2,055 2,072 2,036 2,050 12,600
2019/08/08 2,060 2,071 2,041 2,064 5,400
2019/08/07 2,051 2,053 2,015 2,041 14,500
2019/08/06 2,031 2,071 2,018 2,056 21,300
2019/08/05 2,156 2,156 2,073 2,100 18,600
2019/08/02 2,154 2,211 2,142 2,158 18,000
2019/08/01 2,168 2,209 2,147 2,195 29,000
2019/07/31 2,087 2,159 2,066 2,155 33,000
2019/07/30 2,035 2,098 2,010 2,087 32,500
2019/07/29 2,000 2,060 1,987 2,050 27,200
2019/07/26 1,990 2,015 1,990 1,990 14,600
2019/07/25 2,031 2,042 2,024 2,028 4,100
2019/07/24 2,013 2,038 2,012 2,021 7,600
2019/07/23 2,005 2,018 2,005 2,011 4,300
2019/07/22 2,065 2,065 2,005 2,005 8,500
2019/07/19 1,998 2,078 1,998 2,066 27,300
2019/07/18 1,992 1,995 1,979 1,993 14,500
2019/07/17 2,035 2,035 1,966 2,011 30,400
2019/07/16 2,041 2,056 2,030 2,035 21,800
2019/07/12 2,078 2,085 2,035 2,038 16,600
2019/07/11 2,059 2,070 2,020 2,067 25,500
2019/07/10 2,017 2,076 2,009 2,062 30,600
2019/07/09 1,966 2,094 1,958 2,017 90,700
2019/07/08 2,002 2,010 1,960 1,970 31,100
2019/07/05 2,006 2,023 1,987 2,002 25,900
2019/07/04 1,996 2,013 1,995 2,007 27,700
2019/07/03 1,980 1,995 1,974 1,992 15,300
2019/07/02 1,965 1,995 1,945 1,977 15,700
2019/07/01 1,947 1,999 1,930 1,966 20,600
2019/06/28 1,920 1,949 1,919 1,923 8,100
2019/06/27 1,895 1,920 1,885 1,920 6,700
2019/06/26 1,899 1,916 1,894 1,895 5,500
2019/06/25 1,925 1,931 1,899 1,900 6,300
2019/06/24 1,947 1,947 1,923 1,941 4,400
2019/06/21 1,938 1,942 1,919 1,933 12,800
2019/06/20 1,947 1,959 1,909 1,946 29,200
2019/06/19 1,910 1,930 1,884 1,909 26,100
2019/06/18 1,954 1,959 1,881 1,898 18,400
2019/06/17 1,898 1,959 1,891 1,954 40,700
2019/06/14 1,877 1,919 1,867 1,898 39,600
2019/06/13 1,873 1,895 1,863 1,877 23,300
2019/06/12 1,911 1,931 1,880 1,906 26,500
2019/06/11 1,960 1,960 1,917 1,932 19,600
2019/06/10 1,851 1,935 1,850 1,933 34,200
2019/06/07 1,882 1,917 1,838 1,856 49,900
2019/06/06 1,910 1,920 1,881 1,884 18,300
2019/06/05 1,988 1,988 1,917 1,917 31,500
2019/06/04 1,911 1,990 1,893 1,968 49,300
2019/06/03 1,970 1,970 1,900 1,951 70,300
2019/05/31 1,950 2,006 1,943 1,984 81,100
2019/05/30 1,956 1,960 1,913 1,924 61,300
2019/05/29 1,833 1,926 1,828 1,916 78,500
2019/05/28 1,851 1,864 1,840 1,855 26,700
2019/05/27 1,860 1,861 1,831 1,843 22,000
2019/05/24 1,840 1,861 1,811 1,837 32,200
2019/05/23 1,910 1,920 1,845 1,861 57,500
2019/05/22 1,915 1,940 1,898 1,919 38,000
2019/05/21 1,951 1,972 1,904 1,914 71,400
2019/05/20 1,979 2,030 1,953 1,980 71,700
2019/05/17 1,959 1,979 1,891 1,948 70,000
2019/05/16 2,028 2,030 1,889 1,946 146,700
2019/05/15 2,045 2,090 1,995 2,039 366,200
2019/05/14 2,374 2,507 2,360 2,495 108,300
2019/05/13 2,446 2,460 2,394 2,443 60,300
2019/05/10 2,417 2,478 2,395 2,464 63,700
2019/05/09 2,407 2,445 2,385 2,434 57,900
2019/05/08 2,333 2,452 2,300 2,420 74,700
2019/05/07 2,327 2,391 2,279 2,362 101,500
2019/04/26 2,156 2,233 2,127 2,227 41,300
2019/04/25 2,138 2,184 2,130 2,173 13,700
2019/04/24 2,099 2,167 2,088 2,142 21,900
2019/04/23 2,130 2,130 2,076 2,109 24,400
2019/04/22 2,170 2,195 2,121 2,122 24,900
2019/04/19 2,173 2,202 2,110 2,120 29,100
2019/04/18 2,210 2,210 2,150 2,170 19,400
2019/04/17 2,157 2,215 2,107 2,210 42,800
2019/04/16 2,091 2,173 2,091 2,150 36,000
2019/04/15 2,104 2,107 2,054 2,091 34,900
2019/04/12 2,138 2,142 2,092 2,107 22,900
2019/04/11 2,175 2,201 2,124 2,131 24,700
2019/04/10 2,170 2,178 2,137 2,153 21,200
2019/04/09 2,223 2,223 2,174 2,175 13,600
2019/04/08 2,229 2,240 2,193 2,201 16,500
2019/04/05 2,206 2,234 2,190 2,196 23,400
2019/04/04 2,234 2,236 2,203 2,205 23,700
2019/04/03 2,240 2,276 2,230 2,253 22,600
2019/04/02 2,230 2,275 2,230 2,238 32,500
2019/04/01 2,212 2,237 2,212 2,227 18,200
2019/03/29 2,243 2,246 2,187 2,206 34,200
2019/03/28 2,263 2,271 2,236 2,243 19,000
2019/03/27 2,270 2,315 2,270 2,287 22,700
2019/03/26 2,344 2,368 2,290 2,305 30,300
2019/03/25 2,263 2,313 2,221 2,305 27,800
2019/03/22 2,370 2,370 2,283 2,309 48,700
2019/03/20 2,418 2,435 2,373 2,378 30,000
2019/03/19 2,428 2,441 2,405 2,424 16,700
2019/03/18 2,406 2,448 2,404 2,428 16,500
2019/03/15 2,410 2,430 2,393 2,402 26,600
2019/03/14 2,434 2,449 2,405 2,410 20,500
2019/03/13 2,454 2,489 2,420 2,433 23,700
2019/03/12 2,448 2,515 2,431 2,454 31,200
2019/03/11 2,448 2,450 2,372 2,419 61,800
2019/03/08 2,424 2,445 2,393 2,443 65,200
2019/03/07 2,495 2,523 2,425 2,428 63,400
2019/03/06 2,559 2,562 2,486 2,515 53,000
2019/03/05 2,598 2,667 2,561 2,574 41,500
2019/03/04 2,598 2,625 2,556 2,600 66,700
2019/03/01 2,525 2,590 2,525 2,571 33,900
2019/02/28 2,525 2,567 2,512 2,517 51,300
2019/02/27 2,490 2,549 2,489 2,529 17,000
2019/02/26 2,530 2,530 2,485 2,501 22,400
2019/02/25 2,497 2,530 2,473 2,502 41,700
2019/02/22 2,505 2,555 2,494 2,496 28,200
2019/02/21 2,489 2,540 2,460 2,525 47,900
2019/02/20 2,420 2,484 2,387 2,468 69,200
2019/02/19 2,401 2,456 2,400 2,412 64,000
2019/02/18 2,511 2,511 2,393 2,396 95,600
2019/02/15 2,579 2,579 2,465 2,481 50,100
2019/02/14 2,600 2,695 2,513 2,586 254,200
2019/02/13 2,470 2,609 2,300 2,533 381,800
2019/02/12 2,567 2,598 2,488 2,554 95,200
2019/02/08 2,503 2,559 2,499 2,536 28,100
2019/02/07 2,605 2,605 2,480 2,530 54,600
2019/02/06 2,580 2,632 2,579 2,603 28,500
2019/02/05 2,590 2,620 2,499 2,554 79,600
2019/02/04 2,486 2,558 2,486 2,542 40,700
2019/02/01 2,452 2,506 2,406 2,480 44,600
2019/01/31 2,393 2,480 2,392 2,465 29,600
2019/01/30 2,422 2,438 2,370 2,372 31,400
2019/01/29 2,502 2,502 2,381 2,422 38,800
2019/01/28 2,564 2,564 2,477 2,478 60,300
2019/01/25 2,520 2,527 2,479 2,520 42,200
2019/01/24 2,505 2,512 2,420 2,503 48,000
2019/01/23 2,450 2,539 2,401 2,509 31,900
2019/01/22 2,437 2,485 2,376 2,464 46,000
2019/01/21 2,501 2,501 2,382 2,421 44,800
2019/01/18 2,520 2,564 2,450 2,470 33,600
2019/01/17 2,480 2,527 2,447 2,518 41,900
2019/01/16 2,366 2,490 2,365 2,471 42,100
2019/01/15 2,389 2,422 2,352 2,361 22,900
2019/01/11 2,390 2,450 2,387 2,393 39,700
2019/01/10 2,336 2,350 2,319 2,344 14,000
2019/01/09 2,382 2,411 2,317 2,336 31,400
2019/01/08 2,336 2,410 2,320 2,371 28,400
2019/01/07 2,300 2,442 2,272 2,333 76,500
2019/01/04 2,147 2,214 2,068 2,158 112,400

このページの先頭へ