特種東海製紙(3708)の株価時系列情報
特種東海製紙(3708)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 |
|---|---|---|---|---|---|
| 2026/07/28 | 2,178 | 2,188 | 2,120 | 2,137 | 70,800 |
| 2026/07/27 | 2,147 | 2,188 | 2,147 | 2,177 | 59,900 |
| 2026/07/24 | 2,125 | 2,143 | 2,115 | 2,126 | 51,200 |
| 2026/07/23 | 2,132 | 2,169 | 2,127 | 2,147 | 80,500 |
| 2026/07/22 | 2,133 | 2,144 | 2,090 | 2,127 | 77,200 |
| 2026/07/21 | 2,080 | 2,113 | 2,063 | 2,102 | 78,400 |
| 2026/07/17 | 2,074 | 2,099 | 2,036 | 2,050 | 81,400 |
| 2026/07/16 | 2,100 | 2,101 | 2,066 | 2,074 | 79,200 |
| 2026/07/15 | 2,050 | 2,092 | 2,035 | 2,088 | 74,400 |
| 2026/07/14 | 1,970 | 2,048 | 1,970 | 2,030 | 60,900 |
| 2026/07/13 | 1,973 | 1,986 | 1,956 | 1,969 | 46,700 |
| 2026/07/10 | 1,970 | 1,970 | 1,934 | 1,953 | 77,900 |
| 2026/07/09 | 1,981 | 1,981 | 1,950 | 1,965 | 51,100 |
| 2026/07/08 | 1,950 | 1,987 | 1,942 | 1,974 | 53,100 |
| 2026/07/07 | 1,958 | 1,960 | 1,925 | 1,933 | 64,300 |
| 2026/07/06 | 1,974 | 1,974 | 1,935 | 1,940 | 66,300 |
| 2026/07/03 | 1,937 | 1,970 | 1,913 | 1,958 | 83,900 |
| 2026/07/02 | 1,863 | 1,904 | 1,849 | 1,897 | 60,100 |
| 2026/07/01 | 1,867 | 1,873 | 1,840 | 1,840 | 43,000 |
| 2026/06/30 | 1,880 | 1,889 | 1,861 | 1,868 | 59,300 |
| 2026/06/29 | 1,892 | 1,898 | 1,867 | 1,883 | 104,700 |
| 2026/06/26 | 1,839 | 1,860 | 1,817 | 1,856 | 48,300 |
| 2026/06/25 | 1,800 | 1,829 | 1,797 | 1,812 | 34,900 |
| 2026/06/24 | 1,800 | 1,817 | 1,797 | 1,800 | 36,100 |
| 2026/06/23 | 1,801 | 1,813 | 1,785 | 1,809 | 53,100 |
| 2026/06/22 | 1,848 | 1,848 | 1,804 | 1,804 | 48,800 |
| 2026/06/19 | 1,810 | 1,843 | 1,810 | 1,839 | 76,100 |
| 2026/06/18 | 1,832 | 1,851 | 1,808 | 1,808 | 58,100 |
| 2026/06/17 | 1,820 | 1,842 | 1,815 | 1,832 | 52,000 |
| 2026/06/16 | 1,843 | 1,843 | 1,801 | 1,807 | 55,200 |
| 2026/06/15 | 1,838 | 1,857 | 1,834 | 1,843 | 63,200 |
| 2026/06/12 | 1,814 | 1,839 | 1,808 | 1,814 | 75,800 |
| 2026/06/11 | 1,819 | 1,819 | 1,790 | 1,810 | 56,500 |
| 2026/06/10 | 1,815 | 1,828 | 1,801 | 1,816 | 60,300 |
| 2026/06/09 | 1,787 | 1,803 | 1,781 | 1,798 | 55,900 |
| 2026/06/08 | 1,754 | 1,785 | 1,739 | 1,767 | 63,100 |
| 2026/06/05 | 1,737 | 1,775 | 1,737 | 1,772 | 33,700 |
| 2026/06/04 | 1,738 | 1,748 | 1,730 | 1,737 | 45,000 |
| 2026/06/03 | 1,726 | 1,752 | 1,702 | 1,738 | 52,500 |
| 2026/06/02 | 1,720 | 1,728 | 1,694 | 1,719 | 76,900 |
| 2026/06/01 | 1,794 | 1,800 | 1,743 | 1,743 | 89,100 |
| 2026/05/29 | 1,788 | 1,815 | 1,777 | 1,794 | 65,300 |
| 2026/05/28 | 1,774 | 1,799 | 1,758 | 1,772 | 61,000 |
| 2026/05/27 | 1,747 | 1,772 | 1,741 | 1,759 | 51,100 |
| 2026/05/26 | 1,740 | 1,769 | 1,729 | 1,758 | 47,700 |
| 2026/05/25 | 1,730 | 1,762 | 1,712 | 1,754 | 84,100 |
| 2026/05/22 | 1,671 | 1,736 | 1,667 | 1,725 | 110,100 |
| 2026/05/21 | 1,667 | 1,690 | 1,657 | 1,671 | 67,400 |
| 2026/05/20 | 1,658 | 1,666 | 1,639 | 1,655 | 85,100 |
| 2026/05/19 | 1,679 | 1,687 | 1,659 | 1,661 | 102,900 |
| 2026/05/18 | 1,710 | 1,710 | 1,645 | 1,660 | 139,500 |
| 2026/05/15 | 1,750 | 1,750 | 1,702 | 1,714 | 116,200 |
| 2026/05/14 | 1,644 | 1,797 | 1,615 | 1,753 | 144,700 |
| 2026/05/13 | 1,632 | 1,647 | 1,611 | 1,611 | 39,000 |
| 2026/05/12 | 1,626 | 1,655 | 1,626 | 1,649 | 60,500 |
| 2026/05/11 | 1,640 | 1,647 | 1,622 | 1,627 | 59,500 |
| 2026/05/08 | 1,637 | 1,640 | 1,610 | 1,636 | 70,500 |
| 2026/05/07 | 1,618 | 1,640 | 1,608 | 1,629 | 40,100 |
| 2026/05/01 | 1,583 | 1,607 | 1,577 | 1,601 | 40,600 |
| 2026/04/30 | 1,607 | 1,609 | 1,581 | 1,589 | 49,900 |
| 2026/04/28 | 1,583 | 1,610 | 1,579 | 1,610 | 88,900 |
| 2026/04/27 | 1,566 | 1,589 | 1,566 | 1,578 | 40,900 |
| 2026/04/24 | 1,563 | 1,570 | 1,561 | 1,565 | 22,600 |
| 2026/04/23 | 1,580 | 1,580 | 1,558 | 1,562 | 49,900 |
| 2026/04/22 | 1,604 | 1,604 | 1,585 | 1,585 | 56,900 |
| 2026/04/21 | 1,624 | 1,628 | 1,604 | 1,604 | 33,100 |
| 2026/04/20 | 1,622 | 1,622 | 1,605 | 1,620 | 48,600 |
| 2026/04/17 | 1,608 | 1,617 | 1,602 | 1,610 | 37,700 |
| 2026/04/16 | 1,599 | 1,616 | 1,599 | 1,607 | 29,100 |
| 2026/04/15 | 1,613 | 1,633 | 1,598 | 1,598 | 40,800 |
| 2026/04/14 | 1,602 | 1,615 | 1,595 | 1,602 | 45,300 |
| 2026/04/13 | 1,612 | 1,623 | 1,602 | 1,602 | 25,000 |
| 2026/04/10 | 1,623 | 1,633 | 1,607 | 1,612 | 47,000 |
| 2026/04/09 | 1,646 | 1,656 | 1,610 | 1,610 | 35,800 |
| 2026/04/08 | 1,665 | 1,669 | 1,636 | 1,643 | 54,100 |
| 2026/04/07 | 1,641 | 1,652 | 1,636 | 1,642 | 34,700 |
| 2026/04/06 | 1,640 | 1,649 | 1,607 | 1,636 | 45,500 |
| 2026/04/03 | 1,633 | 1,638 | 1,612 | 1,616 | 29,600 |
| 2026/03/27 | 1,643 | 1,668 | 1,642 | 1,655 | 265,200 |
| 2026/03/26 | 1,640 | 1,648 | 1,624 | 1,639 | 121,600 |
| 2026/03/25 | 1,623 | 1,634 | 1,616 | 1,625 | 97,300 |
| 2026/03/24 | 1,604 | 1,610 | 1,591 | 1,598 | 72,500 |
| 2026/03/23 | 1,600 | 1,600 | 1,568 | 1,583 | 134,100 |
| 2026/03/19 | 1,633 | 1,633 | 1,603 | 1,608 | 86,400 |
| 2026/03/18 | 1,631 | 1,650 | 1,627 | 1,650 | 49,000 |
| 2026/03/17 | 1,630 | 1,645 | 1,619 | 1,619 | 47,000 |
| 2026/03/16 | 1,601 | 1,634 | 1,601 | 1,626 | 55,800 |
| 2026/03/13 | 1,597 | 1,619 | 1,596 | 1,608 | 51,900 |
| 2026/03/12 | 1,619 | 1,626 | 1,606 | 1,609 | 51,400 |
| 2026/03/11 | 1,635 | 1,653 | 1,634 | 1,635 | 35,900 |
| 2026/03/10 | 1,635 | 1,635 | 1,612 | 1,628 | 44,900 |
| 2026/03/09 | 1,572 | 1,608 | 1,569 | 1,607 | 97,300 |
| 2026/03/06 | 1,618 | 1,622 | 1,600 | 1,619 | 51,900 |
| 2026/03/05 | 1,635 | 1,658 | 1,623 | 1,631 | 50,900 |
| 2026/03/04 | 1,613 | 1,617 | 1,590 | 1,608 | 114,500 |
| 2026/03/03 | 1,675 | 1,677 | 1,641 | 1,641 | 87,000 |
| 2026/03/02 | 1,692 | 1,698 | 1,670 | 1,684 | 66,400 |
| 2026/02/27 | 1,682 | 1,699 | 1,670 | 1,692 | 54,100 |
| 2026/02/26 | 1,659 | 1,682 | 1,658 | 1,672 | 53,200 |
| 2026/02/25 | 1,688 | 1,693 | 1,651 | 1,659 | 87,700 |
| 2026/02/24 | 1,679 | 1,702 | 1,670 | 1,684 | 44,900 |
| 2026/02/20 | 1,686 | 1,686 | 1,655 | 1,668 | 49,000 |
| 2026/02/19 | 1,696 | 1,703 | 1,673 | 1,699 | 53,900 |
| 2026/02/18 | 1,672 | 1,712 | 1,672 | 1,705 | 68,400 |
| 2026/02/17 | 1,680 | 1,682 | 1,658 | 1,672 | 45,900 |
| 2026/02/16 | 1,680 | 1,680 | 1,645 | 1,669 | 79,800 |
| 2026/02/13 | 1,678 | 1,685 | 1,650 | 1,678 | 70,200 |
| 2026/02/12 | 1,634 | 1,674 | 1,627 | 1,665 | 112,500 |
| 2026/02/10 | 1,676 | 1,681 | 1,641 | 1,641 | 66,200 |
| 2026/02/09 | 1,661 | 1,669 | 1,649 | 1,660 | 61,400 |
| 2026/02/06 | 1,666 | 1,666 | 1,640 | 1,641 | 45,300 |
| 2026/02/05 | 1,684 | 1,684 | 1,661 | 1,664 | 59,100 |
| 2026/02/04 | 1,685 | 1,690 | 1,664 | 1,664 | 35,400 |
| 2026/02/03 | 1,656 | 1,683 | 1,655 | 1,673 | 34,700 |
| 2026/02/02 | 1,653 | 1,680 | 1,653 | 1,653 | 40,400 |
| 2026/01/30 | 1,649 | 1,658 | 1,635 | 1,653 | 29,100 |
| 2026/01/29 | 1,631 | 1,646 | 1,609 | 1,639 | 50,000 |
| 2026/01/28 | 1,682 | 1,682 | 1,641 | 1,641 | 57,700 |
| 2026/01/27 | 1,675 | 1,692 | 1,669 | 1,692 | 40,900 |
| 2026/01/26 | 1,703 | 1,712 | 1,681 | 1,692 | 48,400 |
| 2026/01/23 | 1,688 | 1,718 | 1,681 | 1,710 | 62,900 |
| 2026/01/22 | 1,676 | 1,700 | 1,676 | 1,688 | 46,500 |
| 2026/01/21 | 1,685 | 1,689 | 1,666 | 1,675 | 46,900 |
| 2026/01/20 | 1,701 | 1,702 | 1,685 | 1,699 | 30,400 |
| 2026/01/19 | 1,697 | 1,711 | 1,689 | 1,702 | 48,200 |
| 2026/01/16 | 1,670 | 1,691 | 1,667 | 1,690 | 26,300 |
| 2026/01/15 | 1,672 | 1,692 | 1,668 | 1,683 | 35,400 |
| 2026/01/14 | 1,679 | 1,690 | 1,670 | 1,672 | 31,800 |
| 2026/01/13 | 1,713 | 1,713 | 1,669 | 1,678 | 77,300 |
| 2026/01/09 | 1,660 | 1,707 | 1,660 | 1,687 | 81,600 |
| 2026/01/08 | 1,640 | 1,658 | 1,635 | 1,653 | 85,000 |
| 2026/01/07 | 1,610 | 1,643 | 1,604 | 1,635 | 62,000 |
| 2026/01/06 | 1,602 | 1,624 | 1,602 | 1,615 | 38,700 |
| 2026/01/05 | 1,596 | 1,607 | 1,589 | 1,592 | 30,600 |
| 2025/12/30 | 1,595 | 1,596 | 1,580 | 1,580 | 27,100 |
| 2025/12/29 | 1,598 | 1,598 | 1,576 | 1,595 | 74,600 |
| 2025/12/26 | 1,600 | 1,600 | 1,571 | 1,580 | 41,000 |
| 2025/12/25 | 1,560 | 1,585 | 1,558 | 1,585 | 18,500 |
| 2025/12/24 | 1,566 | 1,568 | 1,557 | 1,559 | 24,900 |
| 2025/12/23 | 1,553 | 1,563 | 1,546 | 1,561 | 21,800 |
| 2025/12/22 | 1,557 | 1,560 | 1,543 | 1,548 | 33,800 |
| 2025/12/19 | 1,551 | 1,562 | 1,548 | 1,557 | 54,500 |
| 2025/12/18 | 1,532 | 1,556 | 1,517 | 1,551 | 49,500 |
| 2025/12/17 | 1,564 | 1,564 | 1,513 | 1,514 | 42,400 |
| 2025/12/16 | 1,552 | 1,557 | 1,541 | 1,557 | 37,300 |
| 2025/12/15 | 1,525 | 1,543 | 1,520 | 1,543 | 28,600 |
| 2025/12/12 | 1,512 | 1,525 | 1,504 | 1,523 | 40,700 |
| 2025/12/11 | 1,519 | 1,519 | 1,495 | 1,495 | 22,500 |
| 2025/12/10 | 1,518 | 1,520 | 1,507 | 1,507 | 21,900 |
| 2025/12/09 | 1,516 | 1,516 | 1,500 | 1,509 | 31,100 |
| 2025/12/08 | 1,485 | 1,515 | 1,485 | 1,515 | 37,800 |
| 2025/12/05 | 1,493 | 1,497 | 1,481 | 1,484 | 39,800 |
| 2025/12/04 | 1,485 | 1,502 | 1,485 | 1,496 | 41,500 |
| 2025/12/03 | 1,486 | 1,498 | 1,483 | 1,488 | 40,200 |
| 2025/12/02 | 1,516 | 1,516 | 1,485 | 1,492 | 31,800 |
| 2025/12/01 | 1,527 | 1,532 | 1,503 | 1,507 | 49,300 |
| 2025/11/28 | 1,531 | 1,539 | 1,523 | 1,534 | 53,700 |
| 2025/11/27 | 1,519 | 1,524 | 1,511 | 1,524 | 29,800 |
| 2025/11/26 | 1,510 | 1,519 | 1,501 | 1,511 | 46,400 |
| 2025/11/25 | 1,487 | 1,503 | 1,480 | 1,501 | 43,500 |
| 2025/11/21 | 1,441 | 1,487 | 1,441 | 1,487 | 55,900 |
| 2025/11/20 | 1,450 | 1,459 | 1,445 | 1,445 | 37,800 |
| 2025/11/19 | 1,448 | 1,459 | 1,438 | 1,448 | 43,000 |
| 2025/11/18 | 1,470 | 1,470 | 1,441 | 1,442 | 69,900 |
| 2025/11/17 | 1,482 | 1,493 | 1,474 | 1,474 | 53,000 |
| 2025/11/14 | 1,497 | 1,516 | 1,481 | 1,509 | 40,800 |
| 2025/11/13 | 1,520 | 1,540 | 1,479 | 1,501 | 62,700 |
| 2025/11/12 | 1,500 | 1,517 | 1,485 | 1,517 | 51,500 |
| 2025/11/11 | 1,533 | 1,540 | 1,482 | 1,490 | 49,700 |
| 2025/11/10 | 1,503 | 1,518 | 1,490 | 1,518 | 47,500 |
| 2025/11/07 | 1,481 | 1,484 | 1,471 | 1,484 | 29,000 |
| 2025/11/06 | 1,473 | 1,493 | 1,468 | 1,485 | 32,000 |
| 2025/11/05 | 1,476 | 1,490 | 1,463 | 1,480 | 61,200 |
| 2025/11/04 | 1,480 | 1,496 | 1,473 | 1,476 | 39,300 |
| 2025/10/31 | 1,498 | 1,500 | 1,466 | 1,484 | 70,100 |
| 2025/10/30 | 1,494 | 1,505 | 1,478 | 1,478 | 374,100 |
| 2025/10/29 | 1,521 | 1,527 | 1,480 | 1,486 | 65,500 |
| 2025/10/28 | 1,560 | 1,560 | 1,515 | 1,517 | 56,100 |
| 2025/10/27 | 1,573 | 1,581 | 1,565 | 1,565 | 38,200 |
| 2025/10/24 | 1,580 | 1,580 | 1,553 | 1,555 | 44,400 |
| 2025/10/23 | 1,550 | 1,577 | 1,550 | 1,571 | 61,000 |
| 2025/10/22 | 1,530 | 1,557 | 1,518 | 1,544 | 57,900 |
| 2025/10/21 | 1,525 | 1,539 | 1,525 | 1,529 | 39,400 |
| 2025/10/20 | 1,525 | 1,538 | 1,513 | 1,517 | 47,100 |
| 2025/10/17 | 1,496 | 1,509 | 1,496 | 1,507 | 30,000 |
| 2025/10/16 | 1,511 | 1,512 | 1,493 | 1,496 | 39,500 |
| 2025/10/15 | 1,480 | 1,506 | 1,478 | 1,498 | 46,200 |
| 2025/10/14 | 1,459 | 1,490 | 1,459 | 1,481 | 60,700 |
| 2025/10/10 | 1,480 | 1,486 | 1,471 | 1,478 | 69,000 |
| 2025/10/09 | 1,531 | 1,536 | 1,495 | 1,496 | 80,100 |
| 2025/10/08 | 1,555 | 1,587 | 1,526 | 1,526 | 63,900 |
| 2025/10/07 | 1,571 | 1,580 | 1,545 | 1,570 | 61,300 |
| 2025/10/06 | 1,591 | 1,597 | 1,570 | 1,585 | 64,200 |
| 2025/10/03 | 1,563 | 1,580 | 1,550 | 1,559 | 42,800 |
| 2025/10/02 | 1,528 | 1,567 | 1,521 | 1,558 | 72,600 |
| 2025/10/01 | 1,541 | 1,552 | 1,503 | 1,528 | 107,100 |
| 2025/09/30 | 1,633 | 1,641 | 1,555 | 1,555 | 101,800 |
| 2025/09/29 | 1,593 | 1,636 | 1,569 | 1,628 | 93,500 |
| 2025/09/29 | 1 -> 3.00 分割 | ||||
| 2025/09/26 | 4,725 | 4,875 | 4,725 | 4,795 | 40,800 |
| 2025/09/25 | 4,690 | 4,775 | 4,685 | 4,725 | 33,000 |