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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,925 | 3,945 | 3,900 | 3,930 | 8,800 |
| 2025/07/30 | 3,900 | 3,935 | 3,875 | 3,915 | 12,000 |
| 2025/07/29 | 3,890 | 3,920 | 3,870 | 3,900 | 11,500 |
| 2025/07/28 | 3,945 | 3,945 | 3,895 | 3,895 | 8,600 |
| 2025/07/25 | 3,870 | 3,925 | 3,850 | 3,920 | 16,900 |
| 2025/07/24 | 3,890 | 3,890 | 3,875 | 3,875 | 9,600 |
| 2025/07/23 | 3,895 | 3,895 | 3,835 | 3,870 | 15,600 |
| 2025/07/22 | 3,880 | 3,885 | 3,855 | 3,855 | 9,600 |
| 2025/07/18 | 3,870 | 3,875 | 3,855 | 3,860 | 7,100 |
| 2025/07/17 | 3,880 | 3,880 | 3,850 | 3,865 | 11,700 |
| 2025/07/16 | 3,940 | 3,940 | 3,880 | 3,880 | 7,400 |
| 2025/07/15 | 3,905 | 3,935 | 3,905 | 3,925 | 9,500 |
| 2025/07/14 | 3,910 | 3,925 | 3,885 | 3,905 | 9,800 |
| 2025/07/11 | 3,890 | 3,910 | 3,875 | 3,880 | 9,300 |
| 2025/07/10 | 3,865 | 3,865 | 3,830 | 3,855 | 24,300 |
| 2025/07/09 | 3,890 | 3,930 | 3,885 | 3,895 | 14,000 |
| 2025/07/08 | 3,860 | 3,900 | 3,850 | 3,880 | 20,900 |
| 2025/07/07 | 3,830 | 3,875 | 3,830 | 3,840 | 10,400 |
| 2025/07/04 | 3,855 | 3,880 | 3,845 | 3,850 | 13,400 |
| 2025/07/03 | 3,810 | 3,850 | 3,810 | 3,835 | 11,100 |
| 2025/07/02 | 3,820 | 3,860 | 3,795 | 3,825 | 13,900 |
| 2025/07/01 | 3,840 | 3,840 | 3,795 | 3,795 | 11,600 |
| 2025/06/30 | 3,890 | 3,890 | 3,815 | 3,835 | 27,300 |
| 2025/06/27 | 3,770 | 3,870 | 3,770 | 3,870 | 30,700 |
| 2025/06/26 | 3,740 | 3,760 | 3,725 | 3,760 | 10,600 |
| 2025/06/25 | 3,755 | 3,755 | 3,715 | 3,740 | 12,400 |
| 2025/06/24 | 3,780 | 3,785 | 3,755 | 3,775 | 9,100 |
| 2025/06/23 | 3,760 | 3,825 | 3,740 | 3,760 | 25,500 |
| 2025/06/20 | 3,720 | 3,810 | 3,700 | 3,810 | 48,600 |
| 2025/06/19 | 3,710 | 3,720 | 3,690 | 3,690 | 11,000 |
| 2025/06/18 | 3,660 | 3,705 | 3,655 | 3,705 | 17,000 |
| 2025/06/17 | 3,660 | 3,680 | 3,640 | 3,660 | 11,500 |
| 2025/06/16 | 3,660 | 3,690 | 3,650 | 3,660 | 9,600 |
| 2025/06/13 | 3,650 | 3,670 | 3,645 | 3,660 | 14,800 |
| 2025/06/12 | 3,690 | 3,715 | 3,660 | 3,670 | 14,500 |
| 2025/06/11 | 3,680 | 3,725 | 3,670 | 3,705 | 30,900 |
| 2025/06/10 | 3,705 | 3,710 | 3,680 | 3,680 | 14,700 |
| 2025/06/09 | 3,710 | 3,710 | 3,680 | 3,705 | 10,100 |
| 2025/06/06 | 3,700 | 3,740 | 3,700 | 3,720 | 12,900 |
| 2025/06/05 | 3,680 | 3,710 | 3,675 | 3,700 | 16,900 |
| 2025/06/04 | 3,680 | 3,695 | 3,680 | 3,695 | 8,600 |
| 2025/06/03 | 3,680 | 3,715 | 3,675 | 3,675 | 15,600 |
| 2025/06/02 | 3,615 | 3,710 | 3,615 | 3,675 | 29,500 |
| 2025/05/30 | 3,590 | 3,645 | 3,570 | 3,620 | 15,000 |
| 2025/05/29 | 3,570 | 3,595 | 3,560 | 3,590 | 30,300 |
| 2025/05/28 | 3,630 | 3,650 | 3,560 | 3,570 | 32,000 |
| 2025/05/27 | 3,600 | 3,625 | 3,595 | 3,620 | 9,600 |
| 2025/05/26 | 3,560 | 3,600 | 3,560 | 3,580 | 9,400 |
| 2025/05/23 | 3,570 | 3,580 | 3,550 | 3,575 | 12,300 |
| 2025/05/22 | 3,555 | 3,590 | 3,530 | 3,550 | 16,300 |
| 2025/05/21 | 3,560 | 3,610 | 3,555 | 3,560 | 12,700 |
| 2025/05/20 | 3,580 | 3,590 | 3,555 | 3,555 | 13,500 |
| 2025/05/19 | 3,635 | 3,640 | 3,575 | 3,595 | 21,200 |
| 2025/05/16 | 3,660 | 3,680 | 3,615 | 3,645 | 26,700 |
| 2025/05/15 | 3,730 | 3,815 | 3,590 | 3,625 | 52,300 |
| 2025/05/14 | 3,725 | 3,775 | 3,715 | 3,745 | 22,900 |
| 2025/05/13 | 3,740 | 3,775 | 3,730 | 3,745 | 17,800 |
| 2025/05/12 | 3,750 | 3,750 | 3,695 | 3,740 | 11,600 |
| 2025/05/09 | 3,750 | 3,775 | 3,740 | 3,740 | 11,600 |
| 2025/05/08 | 3,735 | 3,745 | 3,715 | 3,725 | 7,200 |
| 2025/05/07 | 3,715 | 3,785 | 3,710 | 3,735 | 21,500 |
| 2025/05/02 | 3,700 | 3,735 | 3,695 | 3,725 | 13,900 |
| 2025/05/01 | 3,705 | 3,710 | 3,670 | 3,700 | 18,400 |
| 2025/04/30 | 3,720 | 3,735 | 3,700 | 3,730 | 13,800 |
| 2025/04/28 | 3,765 | 3,765 | 3,705 | 3,715 | 19,900 |
| 2025/04/25 | 3,730 | 3,755 | 3,710 | 3,730 | 15,600 |
| 2025/04/24 | 3,830 | 3,830 | 3,695 | 3,730 | 25,300 |
| 2025/04/23 | 3,820 | 3,845 | 3,775 | 3,840 | 35,900 |
| 2025/04/22 | 3,750 | 3,820 | 3,750 | 3,805 | 31,300 |
| 2025/04/21 | 3,675 | 3,745 | 3,675 | 3,745 | 30,500 |
| 2025/04/18 | 3,600 | 3,670 | 3,595 | 3,665 | 25,600 |
| 2025/04/17 | 3,565 | 3,585 | 3,545 | 3,585 | 14,700 |
| 2025/04/16 | 3,505 | 3,545 | 3,500 | 3,545 | 16,500 |
| 2025/04/15 | 3,470 | 3,490 | 3,470 | 3,470 | 8,300 |
| 2025/04/14 | 3,450 | 3,485 | 3,430 | 3,455 | 14,600 |
| 2025/04/11 | 3,400 | 3,425 | 3,335 | 3,420 | 22,700 |
| 2025/04/10 | 3,420 | 3,445 | 3,375 | 3,445 | 26,500 |
| 2025/04/09 | 3,265 | 3,295 | 3,210 | 3,280 | 35,300 |
| 2025/04/08 | 3,260 | 3,380 | 3,260 | 3,335 | 29,700 |
| 2025/04/07 | 3,150 | 3,230 | 3,075 | 3,175 | 43,400 |
| 2025/04/04 | 3,420 | 3,445 | 3,260 | 3,320 | 74,900 |
| 2025/04/03 | 3,455 | 3,485 | 3,410 | 3,470 | 43,200 |
| 2025/04/02 | 3,530 | 3,540 | 3,500 | 3,505 | 31,900 |
| 2025/04/01 | 3,545 | 3,560 | 3,510 | 3,510 | 13,600 |
| 2025/03/31 | 3,565 | 3,565 | 3,505 | 3,505 | 26,600 |
| 2025/03/28 | 3,600 | 3,620 | 3,570 | 3,585 | 48,300 |
| 2025/03/27 | 3,640 | 3,690 | 3,640 | 3,690 | 91,900 |
| 2025/03/26 | 3,625 | 3,665 | 3,625 | 3,645 | 45,800 |
| 2025/03/25 | 3,645 | 3,660 | 3,595 | 3,615 | 66,300 |
| 2025/03/24 | 3,700 | 3,720 | 3,650 | 3,660 | 56,800 |
| 2025/03/21 | 3,770 | 3,775 | 3,645 | 3,645 | 119,700 |
| 2025/03/19 | 3,780 | 3,815 | 3,780 | 3,795 | 26,000 |
| 2025/03/18 | 3,810 | 3,815 | 3,780 | 3,790 | 26,500 |
| 2025/03/17 | 3,815 | 3,825 | 3,805 | 3,805 | 33,000 |
| 2025/03/14 | 3,780 | 3,800 | 3,780 | 3,785 | 17,300 |
| 2025/03/13 | 3,760 | 3,815 | 3,760 | 3,795 | 18,400 |
| 2025/03/12 | 3,770 | 3,775 | 3,745 | 3,765 | 27,900 |
| 2025/03/11 | 3,775 | 3,785 | 3,760 | 3,780 | 19,100 |
| 2025/03/10 | 3,800 | 3,830 | 3,800 | 3,810 | 14,300 |
| 2025/03/07 | 3,780 | 3,805 | 3,755 | 3,805 | 15,300 |
| 2025/03/06 | 3,780 | 3,820 | 3,780 | 3,815 | 17,200 |
| 2025/03/05 | 3,730 | 3,780 | 3,730 | 3,760 | 17,500 |
| 2025/03/04 | 3,725 | 3,730 | 3,695 | 3,725 | 11,100 |
| 2025/03/03 | 3,710 | 3,740 | 3,695 | 3,720 | 16,600 |
| 2025/02/28 | 3,675 | 3,680 | 3,650 | 3,680 | 12,000 |
| 2025/02/27 | 3,650 | 3,685 | 3,645 | 3,685 | 11,800 |
| 2025/02/26 | 3,640 | 3,665 | 3,620 | 3,650 | 10,900 |
| 2025/02/25 | 3,655 | 3,680 | 3,620 | 3,670 | 17,200 |
| 2025/02/21 | 3,705 | 3,705 | 3,655 | 3,680 | 12,000 |
| 2025/02/20 | 3,695 | 3,715 | 3,680 | 3,705 | 15,100 |
| 2025/02/19 | 3,715 | 3,720 | 3,690 | 3,695 | 8,700 |
| 2025/02/18 | 3,750 | 3,775 | 3,715 | 3,715 | 7,500 |
| 2025/02/17 | 3,610 | 3,760 | 3,610 | 3,745 | 31,000 |
| 2025/02/14 | 3,650 | 3,660 | 3,595 | 3,610 | 18,300 |
| 2025/02/13 | 3,610 | 3,635 | 3,610 | 3,635 | 14,600 |
| 2025/02/12 | 3,630 | 3,630 | 3,605 | 3,610 | 9,400 |
| 2025/02/10 | 3,575 | 3,630 | 3,575 | 3,610 | 15,200 |
| 2025/02/07 | 3,570 | 3,600 | 3,560 | 3,585 | 9,200 |
| 2025/02/06 | 3,530 | 3,560 | 3,530 | 3,560 | 5,800 |
| 2025/02/05 | 3,530 | 3,535 | 3,505 | 3,505 | 13,800 |
| 2025/02/04 | 3,550 | 3,565 | 3,515 | 3,515 | 15,000 |
| 2025/02/03 | 3,595 | 3,600 | 3,535 | 3,535 | 22,100 |
| 2025/01/31 | 3,590 | 3,595 | 3,560 | 3,575 | 8,600 |
| 2025/01/30 | 3,575 | 3,595 | 3,565 | 3,590 | 7,700 |
| 2025/01/29 | 3,580 | 3,585 | 3,565 | 3,565 | 5,700 |
| 2025/01/28 | 3,575 | 3,580 | 3,560 | 3,560 | 6,300 |
| 2025/01/27 | 3,565 | 3,575 | 3,540 | 3,575 | 5,000 |
| 2025/01/24 | 3,540 | 3,560 | 3,535 | 3,535 | 9,400 |
| 2025/01/23 | 3,555 | 3,560 | 3,540 | 3,540 | 8,700 |
| 2025/01/22 | 3,550 | 3,565 | 3,535 | 3,550 | 5,900 |
| 2025/01/21 | 3,560 | 3,575 | 3,530 | 3,550 | 6,600 |
| 2025/01/20 | 3,530 | 3,575 | 3,530 | 3,555 | 7,400 |
| 2025/01/17 | 3,525 | 3,550 | 3,520 | 3,535 | 9,300 |
| 2025/01/16 | 3,545 | 3,565 | 3,535 | 3,535 | 12,300 |
| 2025/01/15 | 3,550 | 3,585 | 3,550 | 3,575 | 5,800 |
| 2025/01/14 | 3,560 | 3,570 | 3,535 | 3,550 | 14,400 |
| 2025/01/10 | 3,590 | 3,590 | 3,550 | 3,560 | 14,000 |
| 2025/01/09 | 3,565 | 3,595 | 3,565 | 3,590 | 14,800 |
| 2025/01/08 | 3,605 | 3,625 | 3,580 | 3,580 | 12,100 |
| 2025/01/07 | 3,625 | 3,625 | 3,595 | 3,605 | 11,000 |
| 2025/01/06 | 3,660 | 3,660 | 3,620 | 3,620 | 11,800 |
| 2024/12/30 | 3,660 | 3,665 | 3,630 | 3,640 | 14,400 |
| 2024/12/27 | 3,590 | 3,635 | 3,580 | 3,635 | 15,500 |
| 2024/12/26 | 3,560 | 3,585 | 3,555 | 3,575 | 13,100 |
| 2024/12/25 | 3,540 | 3,560 | 3,515 | 3,560 | 9,100 |
| 2024/12/24 | 3,530 | 3,535 | 3,510 | 3,525 | 8,900 |
| 2024/12/23 | 3,490 | 3,500 | 3,485 | 3,495 | 8,600 |
| 2024/12/20 | 3,495 | 3,510 | 3,480 | 3,480 | 11,200 |
| 2024/12/19 | 3,480 | 3,515 | 3,470 | 3,495 | 9,800 |
| 2024/12/18 | 3,515 | 3,525 | 3,480 | 3,495 | 20,800 |
| 2024/12/17 | 3,565 | 3,565 | 3,515 | 3,515 | 7,900 |
| 2024/12/16 | 3,560 | 3,570 | 3,540 | 3,540 | 6,100 |
| 2024/12/13 | 3,550 | 3,610 | 3,550 | 3,560 | 19,200 |
| 2024/12/12 | 3,555 | 3,595 | 3,555 | 3,590 | 12,100 |
| 2024/12/11 | 3,580 | 3,585 | 3,555 | 3,555 | 10,700 |
| 2024/12/10 | 3,590 | 3,595 | 3,575 | 3,575 | 8,700 |
| 2024/12/09 | 3,545 | 3,570 | 3,545 | 3,570 | 10,500 |
| 2024/12/06 | 3,530 | 3,550 | 3,530 | 3,540 | 2,700 |
| 2024/12/05 | 3,540 | 3,550 | 3,510 | 3,520 | 9,100 |
| 2024/12/04 | 3,560 | 3,570 | 3,540 | 3,540 | 9,500 |
| 2024/12/03 | 3,540 | 3,595 | 3,540 | 3,585 | 9,600 |
| 2024/12/02 | 3,510 | 3,540 | 3,510 | 3,530 | 3,900 |
| 2024/11/29 | 3,540 | 3,545 | 3,510 | 3,510 | 6,500 |
| 2024/11/28 | 3,520 | 3,540 | 3,515 | 3,540 | 9,700 |
| 2024/11/27 | 3,540 | 3,540 | 3,485 | 3,510 | 21,100 |
| 2024/11/26 | 3,540 | 3,560 | 3,510 | 3,540 | 14,900 |
| 2024/11/25 | 3,580 | 3,585 | 3,535 | 3,535 | 14,100 |
| 2024/11/22 | 3,550 | 3,575 | 3,545 | 3,560 | 7,000 |
| 2024/11/21 | 3,540 | 3,565 | 3,540 | 3,545 | 6,200 |
| 2024/11/20 | 3,550 | 3,560 | 3,530 | 3,530 | 8,300 |
| 2024/11/19 | 3,565 | 3,585 | 3,540 | 3,555 | 8,300 |
| 2024/11/18 | 3,540 | 3,575 | 3,535 | 3,565 | 11,900 |
| 2024/11/15 | 3,575 | 3,585 | 3,535 | 3,535 | 17,100 |
| 2024/11/14 | 3,580 | 3,610 | 3,575 | 3,575 | 14,200 |
| 2024/11/13 | 3,620 | 3,620 | 3,580 | 3,580 | 14,300 |
| 2024/11/12 | 3,635 | 3,650 | 3,580 | 3,620 | 35,700 |
| 2024/11/11 | 3,655 | 3,660 | 3,640 | 3,640 | 5,300 |
| 2024/11/08 | 3,685 | 3,725 | 3,635 | 3,655 | 17,800 |
| 2024/11/07 | 3,705 | 3,745 | 3,685 | 3,700 | 11,400 |
| 2024/11/06 | 3,670 | 3,750 | 3,670 | 3,695 | 10,500 |
| 2024/11/05 | 3,730 | 3,730 | 3,675 | 3,680 | 8,400 |
| 2024/11/01 | 3,750 | 3,755 | 3,715 | 3,730 | 9,100 |
| 2024/10/31 | 3,725 | 3,765 | 3,695 | 3,760 | 16,600 |
| 2024/10/30 | 3,740 | 3,745 | 3,670 | 3,710 | 84,700 |
| 2024/10/29 | 3,735 | 3,760 | 3,705 | 3,715 | 12,000 |
| 2024/10/28 | 3,635 | 3,750 | 3,635 | 3,740 | 18,900 |
| 2024/10/25 | 3,665 | 3,665 | 3,605 | 3,615 | 10,600 |
| 2024/10/24 | 3,615 | 3,665 | 3,605 | 3,645 | 16,500 |
| 2024/10/23 | 3,605 | 3,645 | 3,605 | 3,610 | 10,800 |
| 2024/10/22 | 3,670 | 3,670 | 3,600 | 3,605 | 17,100 |
| 2024/10/21 | 3,695 | 3,695 | 3,645 | 3,665 | 11,200 |
| 2024/10/18 | 3,685 | 3,685 | 3,650 | 3,680 | 11,900 |
| 2024/10/17 | 3,695 | 3,705 | 3,675 | 3,685 | 12,900 |
| 2024/10/16 | 3,730 | 3,740 | 3,695 | 3,700 | 11,100 |
| 2024/10/15 | 3,730 | 3,740 | 3,720 | 3,725 | 11,900 |
| 2024/10/11 | 3,695 | 3,725 | 3,695 | 3,725 | 15,400 |
| 2024/10/10 | 3,730 | 3,730 | 3,695 | 3,700 | 14,700 |
| 2024/10/09 | 3,735 | 3,750 | 3,710 | 3,730 | 14,100 |
| 2024/10/08 | 3,765 | 3,810 | 3,710 | 3,735 | 15,200 |
| 2024/10/07 | 3,840 | 3,840 | 3,775 | 3,810 | 12,300 |