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
2026/05/14 976 977 975 975 2,900
2026/05/13 979 980 976 976 4,600
2026/05/12 980 983 979 979 10,100
2026/05/11 983 983 980 980 3,700
2026/05/08 982 985 982 983 3,200
2026/05/07 990 991 982 982 6,600
2026/05/01 993 993 990 990 1,900
2026/04/30 995 995 993 993 2,000
2026/04/28 995 996 995 995 2,300
2026/04/27 995 996 995 995 2,900
2026/04/24 990 993 990 991 3,200
2026/04/23 992 994 990 990 3,800
2026/04/22 993 995 991 991 3,800
2026/04/21 995 997 993 993 3,200
2026/04/20 997 998 995 995 2,600
2026/04/17 994 998 994 995 1,800
2026/04/16 996 997 994 994 4,600
2026/04/15 999 999 996 996 2,000
2026/04/14 996 999 995 999 2,000
2026/04/13 1,000 1,000 995 996 3,000
2026/04/10 1,007 1,007 998 998 8,000
2026/04/09 1,009 1,009 1,001 1,001 2,400
2026/04/08 1,010 1,010 1,000 1,000 6,800
2026/04/07 1,007 1,011 1,003 1,010 5,100
2026/04/06 996 1,014 996 1,007 11,400
2026/04/03 981 990 981 990 3,400
2026/03/27 1,089 1,095 1,047 1,069 64,000
2026/03/26 1,100 1,100 1,077 1,089 31,000
2026/03/25 1,111 1,113 1,100 1,100 13,800
2026/03/24 1,098 1,103 1,095 1,102 10,800
2026/03/23 1,099 1,102 1,068 1,096 21,200
2026/03/19 1,110 1,120 1,097 1,097 6,800
2026/03/18 1,116 1,119 1,057 1,098 35,900
2026/03/17 1,110 1,121 1,110 1,111 13,600
2026/03/16 1,099 1,100 1,095 1,100 10,900
2026/03/13 1,099 1,099 1,090 1,098 5,400
2026/03/12 1,097 1,100 1,087 1,096 9,400
2026/03/11 1,094 1,097 1,090 1,097 8,000
2026/03/10 1,083 1,094 1,083 1,094 5,600
2026/03/09 1,076 1,085 1,076 1,081 12,000
2026/03/06 1,075 1,089 1,074 1,089 5,700
2026/03/05 1,096 1,096 1,068 1,071 8,600
2026/03/04 1,070 1,076 1,068 1,068 21,300
2026/03/03 1,083 1,083 1,076 1,077 11,000
2026/03/02 1,097 1,097 1,077 1,083 21,900
2026/02/27 1,086 1,096 1,083 1,096 9,800
2026/02/26 1,085 1,086 1,079 1,086 7,000
2026/02/25 1,080 1,084 1,073 1,079 7,300
2026/02/24 1,070 1,079 1,067 1,079 9,800
2026/02/20 1,065 1,065 1,057 1,064 4,400
2026/02/19 1,061 1,062 1,058 1,060 5,300
2026/02/18 1,063 1,065 1,055 1,057 6,700
2026/02/17 1,064 1,064 1,050 1,063 13,800
2026/02/16 1,062 1,064 1,060 1,064 3,500
2026/02/13 1,065 1,066 1,055 1,055 11,100
2026/02/12 1,070 1,070 1,062 1,066 12,400
2026/02/10 1,058 1,067 1,056 1,065 8,900
2026/02/09 1,063 1,063 1,057 1,057 7,000
2026/02/06 1,060 1,068 1,055 1,056 8,100
2026/02/05 1,055 1,060 1,054 1,060 3,800
2026/02/04 1,053 1,058 1,051 1,055 5,100
2026/02/03 1,052 1,057 1,050 1,057 5,600
2026/02/02 1,043 1,050 1,041 1,050 6,700
2026/01/30 1,041 1,043 1,036 1,043 3,100
2026/01/29 1,043 1,043 1,035 1,041 3,300
2026/01/28 1,045 1,045 1,034 1,037 7,200
2026/01/27 1,044 1,044 1,036 1,036 5,000
2026/01/26 1,040 1,042 1,037 1,037 5,800
2026/01/23 1,033 1,036 1,031 1,036 5,700
2026/01/22 1,030 1,031 1,028 1,028 5,100
2026/01/21 1,029 1,029 1,026 1,028 3,000
2026/01/20 1,028 1,029 1,025 1,028 5,000
2026/01/19 1,029 1,029 1,019 1,028 8,000
2026/01/16 1,037 1,037 1,020 1,028 9,600
2026/01/15 1,061 1,061 1,033 1,033 11,300
2026/01/14 1,073 1,073 1,055 1,056 10,100
2026/01/13 1,059 1,075 1,059 1,069 14,400
2026/01/09 1,049 1,055 1,046 1,048 11,900
2026/01/08 1,038 1,046 1,037 1,046 15,500
2026/01/07 1,030 1,035 1,030 1,032 6,600
2026/01/06 1,030 1,030 1,021 1,028 13,800
2026/01/05 1,027 1,039 1,014 1,024 31,400

このページの先頭へ