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
2023/12/29 879 879 867 876 11,500
2023/12/28 872 877 869 871 17,800
2023/12/27 869 872 865 872 18,100
2023/12/26 867 870 865 866 22,500
2023/12/25 883 883 865 867 35,000
2023/12/22 884 885 883 883 7,000
2023/12/21 885 886 883 883 13,000
2023/12/20 890 890 885 885 14,400
2023/12/19 886 888 883 886 11,500
2023/12/18 895 895 886 886 18,200
2023/12/15 901 901 890 890 10,300
2023/12/14 902 903 897 897 26,100
2023/12/13 900 901 898 900 21,400
2023/12/12 899 899 895 899 11,500
2023/12/11 895 899 893 895 8,200
2023/12/08 889 891 888 890 11,500
2023/12/07 889 891 887 889 8,700
2023/12/06 884 887 883 886 79,200
2023/12/05 883 884 883 884 5,100
2023/12/04 886 886 879 883 23,000
2023/12/01 885 885 880 883 8,300
2023/11/30 882 882 879 881 7,300
2023/11/29 880 882 878 881 13,900
2023/11/28 880 880 878 880 4,600
2023/11/27 880 880 878 879 8,200
2023/11/24 878 879 875 878 8,200
2023/11/22 876 878 874 876 19,200
2023/11/21 876 877 875 877 9,100
2023/11/20 875 876 873 876 35,900
2023/11/17 874 875 873 875 5,500
2023/11/16 879 879 871 873 4,300
2023/11/15 874 876 870 873 9,200
2023/11/14 878 878 874 874 4,200
2023/11/13 874 878 872 875 9,500
2023/11/10 873 878 872 874 7,800
2023/11/09 880 880 876 877 4,500
2023/11/08 876 877 871 875 4,700
2023/11/07 880 880 875 876 5,500
2023/11/06 878 879 875 878 7,100
2023/11/02 871 881 871 878 6,900
2023/11/01 872 872 867 871 7,300
2023/10/31 871 871 865 870 8,200
2023/10/30 874 874 867 867 5,500
2023/10/27 862 873 862 870 14,400
2023/10/26 867 868 864 865 5,400
2023/10/25 872 874 867 874 4,300
2023/10/24 876 876 861 871 9,100
2023/10/23 870 877 867 875 9,600
2023/10/20 875 880 870 872 8,200
2023/10/19 882 882 875 875 4,500
2023/10/18 867 882 867 882 10,900
2023/10/17 870 875 866 867 4,400
2023/10/16 872 875 861 866 8,800
2023/10/13 890 890 871 871 10,300
2023/10/12 892 892 883 892 12,100
2023/10/11 889 894 887 890 6,400
2023/10/10 872 886 872 886 7,000
2023/10/06 863 872 862 870 8,700
2023/10/05 853 863 853 862 17,300
2023/10/04 851 863 851 855 34,500
2023/10/03 876 878 871 871 12,800
2023/10/02 880 885 875 875 12,500
2023/09/29 878 879 860 878 19,400
2023/09/28 884 887 877 878 7,500
2023/09/27 888 888 883 886 3,100
2023/09/26 887 890 883 883 5,800
2023/09/25 888 888 881 883 6,600
2023/09/22 868 882 867 882 7,300
2023/09/21 877 879 865 868 17,000
2023/09/20 901 901 875 875 20,900
2023/09/19 907 910 890 895 30,200
2023/09/15 912 914 904 906 20,600
2023/09/14 909 912 908 910 6,500
2023/09/13 907 909 904 908 6,400
2023/09/12 907 907 901 901 6,900
2023/09/11 908 911 902 902 7,400
2023/09/08 902 908 898 902 16,000
2023/09/07 912 913 903 903 19,300
2023/09/06 905 915 904 912 20,600
2023/09/05 902 903 899 900 18,700
2023/09/04 893 905 887 902 52,700
2023/09/01 876 885 876 884 9,600
2023/08/31 871 877 871 875 5,500
2023/08/30 870 874 870 871 4,300
2023/08/29 872 874 866 867 20,000
2023/08/28 872 872 867 872 7,700
2023/08/25 864 872 864 865 14,700
2023/08/24 860 865 859 864 9,400
2023/08/23 855 860 854 860 11,600
2023/08/22 850 856 849 855 10,800
2023/08/21 836 850 836 850 11,000
2023/08/18 840 848 825 832 37,400
2023/08/17 849 849 839 839 65,100
2023/08/16 855 858 847 849 52,600
2023/08/15 868 868 854 855 44,800
2023/08/14 870 878 859 859 43,100
2023/08/10 846 861 841 858 21,900
2023/08/09 846 858 837 842 15,700
2023/08/08 853 853 843 843 19,400
2023/08/07 840 853 831 853 15,100
2023/08/04 835 839 826 839 15,300
2023/08/03 844 844 830 837 27,800
2023/08/02 861 861 838 844 68,100
2023/08/01 885 885 860 861 65,900
2023/07/31 880 885 877 885 12,800
2023/07/28 895 895 874 879 45,600
2023/07/27 904 904 890 894 34,800
2023/07/26 900 904 895 904 11,900
2023/07/25 908 908 895 901 31,200
2023/07/24 915 915 899 906 30,500
2023/07/21 915 917 907 911 20,500
2023/07/20 922 922 915 916 12,600
2023/07/19 928 928 918 922 15,600
2023/07/18 914 924 914 921 12,700
2023/07/14 952 952 911 915 54,100
2023/07/13 944 951 938 945 9,100
2023/07/12 933 937 929 937 12,600
2023/07/11 937 941 925 933 36,900
2023/07/10 967 967 927 937 95,400
2023/07/07 972 977 950 964 41,800
2023/07/06 999 999 969 978 31,400
2023/07/05 1,002 1,002 989 999 11,400
2023/07/04 1,003 1,003 995 1,002 9,100
2023/07/03 1,003 1,004 997 998 12,600
2023/06/30 998 998 985 995 15,500
2023/06/29 998 998 988 992 11,200
2023/06/28 997 997 991 996 2,600
2023/06/27 993 996 989 992 3,200
2023/06/26 1,004 1,004 994 994 7,700
2023/06/23 1,005 1,005 988 994 11,100
2023/06/22 997 1,002 995 995 4,800
2023/06/21 999 1,000 994 997 6,400
2023/06/20 1,006 1,006 987 995 8,600
2023/06/19 993 1,007 987 1,006 14,800
2023/06/16 987 990 980 985 9,000
2023/06/15 981 989 980 985 6,300
2023/06/14 985 988 982 982 5,400
2023/06/13 987 987 978 981 7,400
2023/06/12 991 991 983 987 5,100
2023/06/09 995 995 981 981 7,800
2023/06/08 994 997 985 994 7,000
2023/06/07 994 994 982 993 11,100
2023/06/06 981 993 979 991 8,200
2023/06/05 978 981 968 981 5,000
2023/06/02 973 974 963 968 4,600
2023/06/01 980 987 961 965 15,000
2023/05/31 990 990 979 988 8,500
2023/05/30 993 993 981 989 10,200
2023/05/29 993 994 986 986 7,100
2023/05/26 1,000 1,000 988 992 7,000
2023/05/25 998 1,006 994 998 10,600
2023/05/24 993 998 985 996 13,900
2023/05/23 1,001 1,014 992 994 16,300
2023/05/22 999 1,000 989 1,000 7,200
2023/05/19 1,010 1,010 986 992 29,300
2023/05/18 1,030 1,030 999 1,009 97,500
2023/05/17 1,013 1,030 999 1,027 27,500
2023/05/16 1,020 1,020 987 1,000 49,300
2023/05/15 1,023 1,034 1,012 1,023 13,800
2023/05/12 1,036 1,036 1,005 1,023 20,200
2023/05/11 1,045 1,060 1,036 1,037 14,300
2023/05/10 1,058 1,062 1,025 1,053 51,800
2023/05/09 1,089 1,094 1,055 1,073 70,000
2023/05/08 1,120 1,123 1,091 1,102 62,000
2023/05/02 1,099 1,119 1,053 1,096 135,200
2023/05/01 1,075 1,097 1,022 1,097 162,900
2023/04/28 1,124 1,177 1,041 1,076 1,399,200
2023/04/27 943 1,093 943 1,040 554,200
2023/04/26 945 957 936 943 7,000
2023/04/25 944 953 943 944 14,700
2023/04/24 934 945 934 944 14,400
2023/04/21 940 940 933 933 4,300
2023/04/20 936 941 936 940 4,000
2023/04/19 936 936 934 936 4,900
2023/04/18 940 940 936 938 6,300
2023/04/17 941 943 936 941 7,000
2023/04/14 936 946 936 940 11,300
2023/04/13 941 944 937 937 5,300
2023/04/12 946 950 936 941 10,000
2023/04/11 944 952 944 946 12,300
2023/04/10 936 949 936 944 28,600
2023/04/07 932 941 932 936 10,300
2023/04/06 934 935 932 932 6,000
2023/04/05 943 947 933 934 6,900
2023/04/04 939 948 931 941 34,000
2023/04/03 953 955 938 939 20,300
2023/03/31 953 964 951 960 24,400
2023/03/30 930 976 930 956 107,000
2023/03/29 988 988 976 985 45,800
2023/03/28 990 990 982 985 18,100
2023/03/27 983 986 978 986 16,700
2023/03/24 982 982 973 980 13,000
2023/03/23 982 982 975 982 12,500
2023/03/22 993 993 973 978 18,500
2023/03/20 994 994 980 980 18,000
2023/03/17 995 995 983 986 15,500
2023/03/16 989 995 983 995 7,000
2023/03/15 998 999 989 995 7,100
2023/03/14 990 992 980 989 8,000
2023/03/13 980 996 971 996 18,200
2023/03/10 999 999 979 982 31,400
2023/03/09 1,014 1,016 992 994 35,200
2023/03/08 1,018 1,018 1,007 1,008 15,500
2023/03/07 1,014 1,019 1,011 1,015 8,600
2023/03/06 1,022 1,023 1,011 1,012 100,800
2023/03/03 1,020 1,020 1,018 1,020 8,000
2023/03/02 1,019 1,020 1,016 1,020 12,200
2023/03/01 1,018 1,018 1,014 1,016 4,400
2023/02/28 1,019 1,019 1,013 1,014 16,200
2023/02/27 1,019 1,020 1,013 1,016 4,600
2023/02/24 1,019 1,020 1,007 1,014 95,700
2023/02/22 1,010 1,012 1,008 1,008 7,900
2023/02/21 1,014 1,017 1,012 1,012 3,300
2023/02/20 1,020 1,020 1,013 1,013 8,800
2023/02/17 1,015 1,022 1,014 1,016 7,800
2023/02/16 1,017 1,020 1,013 1,015 5,700
2023/02/15 1,019 1,019 1,009 1,010 10,800
2023/02/14 1,020 1,020 1,013 1,013 7,000
2023/02/13 1,018 1,021 1,014 1,020 19,100
2023/02/10 1,015 1,020 1,013 1,013 5,000
2023/02/09 1,019 1,029 1,015 1,015 11,600
2023/02/08 1,020 1,020 1,015 1,015 3,900
2023/02/07 1,021 1,030 1,015 1,020 6,600
2023/02/06 1,023 1,041 1,018 1,020 18,600
2023/02/03 1,017 1,020 1,015 1,017 4,100
2023/02/02 1,020 1,022 1,010 1,014 10,300
2023/02/01 1,010 1,020 1,007 1,007 3,500
2023/01/31 1,020 1,020 1,007 1,007 5,800
2023/01/30 997 1,020 994 1,020 30,700
2023/01/27 981 990 979 990 5,800
2023/01/26 981 983 979 980 9,900
2023/01/25 982 985 979 981 7,500
2023/01/24 984 986 978 980 9,500
2023/01/23 984 984 978 980 32,800
2023/01/20 977 980 975 978 5,500
2023/01/19 978 982 976 977 3,600
2023/01/18 982 982 976 978 4,800
2023/01/17 983 984 978 980 4,400
2023/01/16 983 984 980 983 7,600
2023/01/13 981 986 980 983 3,300
2023/01/12 993 993 980 980 10,700
2023/01/11 972 982 972 981 9,100
2023/01/10 995 995 971 971 12,800
2023/01/06 990 990 986 988 5,600
2023/01/05 992 996 987 992 5,200
2023/01/04 962 994 962 994 16,100

このページの先頭へ