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 |
|---|---|---|---|---|---|
| 2024/12/30 | 921 | 929 | 917 | 929 | 23,800 |
| 2024/12/27 | 914 | 925 | 907 | 918 | 22,600 |
| 2024/12/26 | 903 | 914 | 903 | 911 | 25,800 |
| 2024/12/25 | 904 | 913 | 903 | 906 | 12,500 |
| 2024/12/24 | 917 | 922 | 900 | 908 | 33,700 |
| 2024/12/23 | 916 | 920 | 914 | 920 | 9,300 |
| 2024/12/20 | 921 | 922 | 912 | 912 | 22,700 |
| 2024/12/19 | 934 | 934 | 920 | 922 | 32,100 |
| 2024/12/18 | 940 | 945 | 935 | 935 | 38,200 |
| 2024/12/17 | 945 | 948 | 941 | 941 | 22,000 |
| 2024/12/16 | 947 | 951 | 943 | 945 | 13,500 |
| 2024/12/13 | 934 | 953 | 934 | 945 | 14,900 |
| 2024/12/12 | 932 | 938 | 931 | 934 | 10,400 |
| 2024/12/11 | 922 | 942 | 920 | 929 | 23,600 |
| 2024/12/10 | 906 | 922 | 906 | 919 | 17,100 |
| 2024/12/09 | 900 | 905 | 900 | 905 | 12,400 |
| 2024/12/06 | 895 | 899 | 894 | 897 | 9,100 |
| 2024/12/05 | 893 | 895 | 892 | 895 | 6,700 |
| 2024/12/04 | 893 | 893 | 889 | 893 | 10,800 |
| 2024/12/03 | 891 | 893 | 888 | 892 | 25,100 |
| 2024/12/02 | 894 | 896 | 890 | 890 | 9,200 |
| 2024/11/29 | 889 | 892 | 889 | 890 | 5,700 |
| 2024/11/28 | 891 | 893 | 889 | 889 | 10,400 |
| 2024/11/27 | 894 | 894 | 889 | 889 | 24,500 |
| 2024/11/26 | 894 | 895 | 890 | 894 | 26,400 |
| 2024/11/25 | 901 | 901 | 894 | 894 | 26,500 |
| 2024/11/22 | 902 | 903 | 895 | 895 | 17,700 |
| 2024/11/21 | 906 | 908 | 900 | 900 | 11,700 |
| 2024/11/20 | 904 | 907 | 903 | 904 | 7,500 |
| 2024/11/19 | 904 | 905 | 901 | 904 | 6,900 |
| 2024/11/18 | 901 | 904 | 901 | 902 | 5,100 |
| 2024/11/15 | 900 | 903 | 900 | 901 | 5,100 |
| 2024/11/14 | 898 | 902 | 895 | 899 | 10,700 |
| 2024/11/13 | 900 | 904 | 897 | 897 | 11,000 |
| 2024/11/12 | 902 | 907 | 896 | 898 | 16,900 |
| 2024/11/11 | 900 | 909 | 895 | 900 | 43,800 |
| 2024/11/08 | 921 | 936 | 920 | 926 | 29,900 |
| 2024/11/07 | 915 | 918 | 910 | 918 | 6,900 |
| 2024/11/06 | 908 | 916 | 903 | 911 | 8,800 |
| 2024/11/05 | 910 | 910 | 903 | 908 | 6,800 |
| 2024/11/01 | 900 | 904 | 899 | 903 | 11,500 |
| 2024/10/31 | 905 | 905 | 898 | 905 | 10,400 |
| 2024/10/30 | 905 | 909 | 899 | 900 | 19,300 |
| 2024/10/29 | 900 | 906 | 897 | 904 | 11,600 |
| 2024/10/28 | 908 | 908 | 893 | 899 | 20,000 |
| 2024/10/25 | 902 | 905 | 898 | 903 | 16,500 |
| 2024/10/24 | 909 | 909 | 901 | 901 | 8,800 |
| 2024/10/23 | 910 | 912 | 903 | 910 | 7,800 |
| 2024/10/22 | 919 | 919 | 901 | 910 | 15,500 |
| 2024/10/21 | 920 | 922 | 912 | 915 | 9,000 |
| 2024/10/18 | 917 | 920 | 914 | 918 | 5,300 |
| 2024/10/17 | 927 | 928 | 916 | 916 | 8,300 |
| 2024/10/16 | 930 | 931 | 914 | 925 | 14,300 |
| 2024/10/15 | 940 | 940 | 923 | 930 | 15,000 |
| 2024/10/11 | 940 | 941 | 935 | 935 | 10,000 |
| 2024/10/10 | 949 | 949 | 936 | 941 | 10,200 |
| 2024/10/09 | 948 | 950 | 940 | 940 | 10,300 |
| 2024/10/08 | 970 | 970 | 926 | 944 | 58,000 |
| 2024/10/07 | 991 | 991 | 960 | 972 | 30,500 |
| 2024/10/04 | 986 | 986 | 978 | 978 | 7,400 |
| 2024/10/03 | 992 | 992 | 978 | 978 | 4,800 |
| 2024/10/02 | 994 | 994 | 974 | 977 | 17,200 |
| 2024/10/01 | 1,004 | 1,004 | 992 | 992 | 5,100 |
| 2024/09/30 | 982 | 1,004 | 980 | 994 | 8,100 |
| 2024/09/27 | 974 | 1,002 | 972 | 1,000 | 12,700 |
| 2024/09/26 | 990 | 990 | 972 | 975 | 5,900 |
| 2024/09/25 | 982 | 992 | 980 | 981 | 9,900 |
| 2024/09/24 | 985 | 994 | 984 | 984 | 4,900 |
| 2024/09/20 | 994 | 994 | 983 | 983 | 4,100 |
| 2024/09/19 | 988 | 994 | 982 | 983 | 6,400 |
| 2024/09/18 | 992 | 997 | 988 | 988 | 3,300 |
| 2024/09/17 | 993 | 993 | 985 | 985 | 8,700 |
| 2024/09/13 | 988 | 992 | 988 | 989 | 3,500 |
| 2024/09/12 | 993 | 1,000 | 989 | 989 | 8,100 |
| 2024/09/11 | 1,002 | 1,002 | 975 | 982 | 10,900 |
| 2024/09/10 | 1,001 | 1,010 | 1,001 | 1,002 | 3,600 |
| 2024/09/09 | 1,003 | 1,014 | 1,000 | 1,000 | 19,400 |
| 2024/09/06 | 1,034 | 1,038 | 1,013 | 1,024 | 8,700 |
| 2024/09/05 | 1,036 | 1,045 | 1,021 | 1,034 | 12,900 |
| 2024/09/04 | 1,049 | 1,049 | 1,037 | 1,037 | 11,100 |
| 2024/09/03 | 1,066 | 1,071 | 1,055 | 1,055 | 8,500 |
| 2024/09/02 | 1,050 | 1,075 | 1,050 | 1,069 | 18,500 |
| 2024/08/30 | 1,050 | 1,063 | 1,042 | 1,048 | 14,600 |
| 2024/08/29 | 1,070 | 1,070 | 1,052 | 1,063 | 9,300 |
| 2024/08/28 | 1,066 | 1,076 | 1,061 | 1,074 | 19,700 |
| 2024/08/27 | 1,060 | 1,075 | 1,050 | 1,066 | 19,700 |
| 2024/08/26 | 1,030 | 1,066 | 1,027 | 1,060 | 36,100 |
| 2024/08/23 | 995 | 1,066 | 995 | 1,055 | 66,200 |
| 2024/08/22 | 985 | 996 | 981 | 995 | 23,700 |
| 2024/08/21 | 974 | 986 | 968 | 985 | 17,300 |
| 2024/08/20 | 983 | 984 | 967 | 975 | 15,500 |
| 2024/08/19 | 980 | 985 | 970 | 970 | 29,100 |
| 2024/08/16 | 1,068 | 1,070 | 983 | 989 | 173,200 |
| 2024/08/15 | 964 | 970 | 959 | 965 | 9,800 |
| 2024/08/14 | 954 | 976 | 946 | 964 | 20,100 |
| 2024/08/13 | 927 | 950 | 927 | 949 | 24,900 |
| 2024/08/09 | 900 | 936 | 898 | 926 | 24,800 |
| 2024/08/08 | 886 | 898 | 872 | 898 | 25,900 |
| 2024/08/07 | 866 | 880 | 866 | 878 | 17,100 |
| 2024/08/06 | 860 | 892 | 860 | 871 | 24,700 |
| 2024/08/05 | 896 | 911 | 825 | 850 | 52,900 |
| 2024/08/02 | 926 | 927 | 908 | 911 | 14,800 |
| 2024/08/01 | 938 | 947 | 926 | 930 | 11,400 |
| 2024/07/31 | 942 | 948 | 939 | 941 | 3,400 |
| 2024/07/30 | 944 | 949 | 937 | 940 | 7,100 |
| 2024/07/29 | 946 | 950 | 941 | 944 | 3,500 |
| 2024/07/26 | 943 | 952 | 940 | 940 | 5,000 |
| 2024/07/25 | 950 | 952 | 942 | 943 | 7,200 |
| 2024/07/24 | 954 | 957 | 951 | 952 | 1,600 |
| 2024/07/23 | 955 | 959 | 950 | 954 | 3,100 |
| 2024/07/22 | 955 | 957 | 951 | 953 | 2,600 |
| 2024/07/19 | 957 | 959 | 951 | 953 | 3,200 |
| 2024/07/18 | 957 | 960 | 957 | 957 | 2,800 |
| 2024/07/17 | 959 | 959 | 952 | 955 | 8,000 |
| 2024/07/16 | 960 | 960 | 950 | 959 | 3,500 |
| 2024/07/12 | 955 | 960 | 945 | 956 | 7,700 |
| 2024/07/11 | 963 | 963 | 945 | 962 | 18,700 |
| 2024/07/10 | 943 | 968 | 943 | 962 | 23,600 |
| 2024/07/09 | 949 | 949 | 943 | 943 | 4,900 |
| 2024/07/08 | 947 | 948 | 945 | 945 | 2,500 |
| 2024/07/05 | 949 | 949 | 945 | 945 | 1,900 |
| 2024/07/04 | 943 | 946 | 943 | 945 | 2,000 |
| 2024/07/03 | 948 | 948 | 940 | 943 | 7,000 |
| 2024/07/02 | 946 | 950 | 943 | 943 | 5,100 |
| 2024/07/01 | 944 | 948 | 942 | 942 | 3,900 |
| 2024/06/28 | 945 | 947 | 938 | 942 | 3,600 |
| 2024/06/27 | 941 | 948 | 941 | 948 | 3,000 |
| 2024/06/26 | 945 | 945 | 940 | 941 | 6,100 |
| 2024/06/25 | 943 | 948 | 942 | 942 | 4,000 |
| 2024/06/24 | 940 | 942 | 938 | 942 | 2,700 |
| 2024/06/21 | 939 | 942 | 939 | 940 | 5,800 |
| 2024/06/20 | 943 | 943 | 940 | 943 | 2,400 |
| 2024/06/19 | 940 | 942 | 936 | 938 | 5,200 |
| 2024/06/18 | 930 | 940 | 927 | 935 | 6,800 |
| 2024/06/17 | 929 | 929 | 922 | 927 | 5,600 |
| 2024/06/14 | 931 | 931 | 929 | 929 | 4,100 |
| 2024/06/13 | 932 | 934 | 930 | 931 | 5,400 |
| 2024/06/12 | 933 | 934 | 931 | 932 | 3,200 |
| 2024/06/11 | 934 | 937 | 933 | 936 | 2,600 |
| 2024/06/10 | 934 | 937 | 934 | 936 | 2,800 |
| 2024/06/07 | 939 | 939 | 931 | 934 | 3,000 |
| 2024/06/06 | 944 | 944 | 933 | 933 | 6,000 |
| 2024/06/05 | 933 | 950 | 929 | 934 | 14,900 |
| 2024/06/04 | 923 | 934 | 917 | 934 | 8,000 |
| 2024/06/03 | 911 | 930 | 911 | 923 | 25,500 |
| 2024/05/31 | 900 | 903 | 900 | 900 | 5,100 |
| 2024/05/30 | 892 | 900 | 889 | 900 | 3,600 |
| 2024/05/29 | 903 | 905 | 875 | 892 | 16,600 |
| 2024/05/28 | 905 | 907 | 902 | 902 | 5,300 |
| 2024/05/27 | 896 | 902 | 896 | 902 | 7,200 |
| 2024/05/24 | 894 | 897 | 894 | 896 | 2,700 |
| 2024/05/23 | 900 | 900 | 890 | 894 | 7,300 |
| 2024/05/22 | 899 | 900 | 897 | 899 | 4,700 |
| 2024/05/21 | 898 | 900 | 870 | 898 | 18,100 |
| 2024/05/20 | 901 | 905 | 875 | 898 | 13,000 |
| 2024/05/17 | 906 | 907 | 880 | 899 | 18,600 |
| 2024/05/16 | 903 | 903 | 891 | 903 | 17,200 |
| 2024/05/15 | 908 | 910 | 903 | 903 | 5,300 |
| 2024/05/14 | 908 | 914 | 903 | 911 | 7,000 |
| 2024/05/13 | 914 | 914 | 887 | 909 | 32,000 |
| 2024/05/10 | 921 | 921 | 900 | 910 | 15,200 |
| 2024/05/09 | 917 | 919 | 911 | 919 | 1,400 |
| 2024/05/08 | 914 | 915 | 911 | 915 | 1,700 |
| 2024/05/07 | 919 | 920 | 910 | 910 | 5,800 |
| 2024/05/02 | 912 | 917 | 912 | 917 | 2,300 |
| 2024/05/01 | 907 | 915 | 907 | 912 | 4,400 |
| 2024/04/30 | 911 | 911 | 902 | 907 | 3,700 |
| 2024/04/26 | 908 | 909 | 903 | 903 | 1,700 |
| 2024/04/25 | 909 | 909 | 906 | 908 | 1,700 |
| 2024/04/24 | 905 | 914 | 905 | 911 | 2,300 |
| 2024/04/23 | 905 | 912 | 901 | 906 | 5,800 |
| 2024/04/22 | 900 | 909 | 900 | 905 | 3,100 |
| 2024/04/19 | 908 | 908 | 889 | 894 | 22,100 |
| 2024/04/18 | 905 | 911 | 905 | 908 | 3,300 |
| 2024/04/17 | 903 | 904 | 900 | 901 | 8,000 |
| 2024/04/16 | 913 | 913 | 901 | 901 | 14,100 |
| 2024/04/15 | 920 | 921 | 915 | 916 | 10,200 |
| 2024/04/12 | 917 | 923 | 917 | 920 | 5,200 |
| 2024/04/11 | 923 | 923 | 919 | 920 | 5,300 |
| 2024/04/10 | 915 | 924 | 915 | 923 | 15,200 |
| 2024/04/09 | 916 | 917 | 914 | 916 | 5,700 |
| 2024/04/08 | 910 | 916 | 907 | 914 | 7,400 |
| 2024/04/05 | 911 | 911 | 903 | 904 | 16,100 |
| 2024/04/04 | 910 | 915 | 906 | 911 | 12,000 |
| 2024/04/03 | 907 | 912 | 904 | 908 | 13,800 |
| 2024/04/02 | 908 | 913 | 904 | 907 | 17,400 |
| 2024/04/01 | 908 | 914 | 907 | 907 | 21,000 |
| 2024/03/29 | 924 | 924 | 905 | 905 | 24,200 |
| 2024/03/28 | 943 | 943 | 911 | 920 | 105,500 |
| 2024/03/27 | 1,019 | 1,020 | 999 | 1,020 | 67,300 |
| 2024/03/26 | 1,009 | 1,019 | 999 | 1,000 | 57,300 |
| 2024/03/25 | 995 | 1,010 | 993 | 1,007 | 39,400 |
| 2024/03/22 | 993 | 994 | 990 | 992 | 17,100 |
| 2024/03/21 | 989 | 992 | 988 | 992 | 19,200 |
| 2024/03/19 | 981 | 984 | 975 | 984 | 23,600 |
| 2024/03/18 | 985 | 987 | 980 | 980 | 27,900 |
| 2024/03/15 | 986 | 987 | 983 | 985 | 22,000 |
| 2024/03/14 | 990 | 990 | 987 | 987 | 12,100 |
| 2024/03/13 | 987 | 990 | 986 | 990 | 15,900 |
| 2024/03/12 | 983 | 990 | 982 | 987 | 22,000 |
| 2024/03/11 | 984 | 985 | 976 | 983 | 10,400 |
| 2024/03/08 | 978 | 980 | 973 | 976 | 23,000 |
| 2024/03/07 | 988 | 989 | 978 | 978 | 27,100 |
| 2024/03/06 | 989 | 990 | 985 | 988 | 15,300 |
| 2024/03/05 | 990 | 992 | 988 | 988 | 11,700 |
| 2024/03/04 | 996 | 997 | 985 | 989 | 24,100 |
| 2024/03/01 | 980 | 995 | 980 | 984 | 29,000 |
| 2024/02/29 | 971 | 978 | 970 | 978 | 27,400 |
| 2024/02/28 | 970 | 972 | 965 | 971 | 24,200 |
| 2024/02/27 | 968 | 969 | 966 | 968 | 15,500 |
| 2024/02/26 | 954 | 964 | 954 | 960 | 36,000 |
| 2024/02/22 | 950 | 951 | 944 | 950 | 21,200 |
| 2024/02/21 | 948 | 950 | 946 | 949 | 18,400 |
| 2024/02/20 | 948 | 948 | 944 | 947 | 11,900 |
| 2024/02/19 | 945 | 947 | 941 | 947 | 17,900 |
| 2024/02/16 | 950 | 950 | 925 | 940 | 45,200 |
| 2024/02/15 | 926 | 930 | 917 | 917 | 14,800 |
| 2024/02/14 | 930 | 930 | 925 | 925 | 10,300 |
| 2024/02/13 | 932 | 933 | 925 | 928 | 14,500 |
| 2024/02/09 | 935 | 935 | 916 | 917 | 14,600 |
| 2024/02/08 | 940 | 940 | 927 | 927 | 12,100 |
| 2024/02/07 | 938 | 938 | 936 | 937 | 5,400 |
| 2024/02/06 | 938 | 938 | 933 | 935 | 6,500 |
| 2024/02/05 | 938 | 938 | 930 | 932 | 13,800 |
| 2024/02/02 | 937 | 937 | 930 | 932 | 7,000 |
| 2024/02/01 | 923 | 925 | 921 | 925 | 10,200 |
| 2024/01/31 | 925 | 925 | 921 | 923 | 9,600 |
| 2024/01/30 | 920 | 922 | 918 | 921 | 14,500 |
| 2024/01/29 | 918 | 918 | 914 | 917 | 11,300 |
| 2024/01/26 | 913 | 913 | 910 | 913 | 5,200 |
| 2024/01/25 | 910 | 912 | 909 | 909 | 9,200 |
| 2024/01/24 | 911 | 911 | 903 | 906 | 9,600 |
| 2024/01/23 | 912 | 912 | 907 | 908 | 4,600 |
| 2024/01/22 | 911 | 911 | 905 | 905 | 9,100 |
| 2024/01/19 | 911 | 912 | 900 | 900 | 20,400 |
| 2024/01/18 | 915 | 915 | 908 | 908 | 9,400 |
| 2024/01/17 | 915 | 915 | 911 | 912 | 6,100 |
| 2024/01/16 | 914 | 914 | 909 | 910 | 6,000 |
| 2024/01/15 | 912 | 912 | 907 | 911 | 13,400 |
| 2024/01/12 | 907 | 908 | 906 | 907 | 8,300 |
| 2024/01/11 | 906 | 906 | 903 | 906 | 7,100 |
| 2024/01/10 | 907 | 908 | 899 | 899 | 22,300 |
| 2024/01/09 | 900 | 912 | 899 | 904 | 16,000 |
| 2024/01/05 | 895 | 896 | 890 | 896 | 10,300 |
| 2024/01/04 | 899 | 899 | 882 | 891 | 23,300 |