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

王子ホールディングス(3861)の株価時系列情報

王子ホールディングス(3861)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
2026/05/01 823 829 818 825 3,194,600
2026/04/30 816 826 813 823 4,309,500
2026/04/28 815 826 815 826 3,851,900
2026/04/27 822 827 815 815 3,970,300
2026/04/24 825 827 819 822 3,016,400
2026/04/23 827 827 815 820 5,059,400
2026/04/22 837 843 834 834 2,990,500
2026/04/21 840 845 836 837 3,921,200
2026/04/20 848 852 840 841 4,718,400
2026/04/17 851 853 842 842 4,314,900
2026/04/16 849 856 848 851 4,812,500
2026/04/15 846 854 844 850 3,932,300
2026/04/14 853 857 850 852 3,473,200
2026/04/13 849 856 848 853 4,305,100
2026/04/10 851 854 848 849 4,326,500
2026/04/09 866 870 855 855 3,472,000
2026/04/08 858 863 850 858 5,718,700
2026/04/07 855 858 847 847 3,468,100
2026/04/06 853 858 850 851 3,112,600
2026/04/03 845 856 844 853 3,573,100
2026/03/27 862 875 861 871 5,424,300
2026/03/26 858 864 851 861 5,635,200
2026/03/25 887 887 872 873 4,287,900
2026/03/24 870 873 863 867 4,619,400
2026/03/23 865 865 850 854 7,471,700
2026/03/19 903 908 875 875 8,403,300
2026/03/18 909 917 908 914 3,437,800
2026/03/17 904 915 903 908 2,285,900
2026/03/16 908 910 898 901 3,214,000
2026/03/13 909 922 906 908 3,564,200
2026/03/12 920 925 907 914 4,170,200
2026/03/11 935 939 923 923 3,247,900
2026/03/10 928 935 920 923 3,901,700
2026/03/09 900 917 890 913 7,859,300
2026/03/06 915 929 914 926 3,054,200
2026/03/05 943 950 929 930 4,937,300
2026/03/04 920 934 912 928 5,846,500
2026/03/03 966 978 947 949 6,358,800
2026/03/02 970 988 962 988 3,959,600
2026/02/27 987 989 976 985 4,987,700
2026/02/26 988 991 979 980 3,267,100
2026/02/25 983 988 976 979 3,341,800
2026/02/24 972 984 965 982 3,645,500
2026/02/20 973 977 967 972 3,386,500
2026/02/19 978 978 959 974 4,255,900
2026/02/18 975 990 974 987 2,521,800
2026/02/17 964 976 961 975 2,699,300
2026/02/16 979 980 962 964 3,478,900
2026/02/13 978 984 962 978 4,679,300
2026/02/12 962 977 959 974 3,595,500
2026/02/10 949 962 947 955 3,849,300
2026/02/09 931 955 921 946 6,376,300
2026/02/06 956 964 911 914 9,367,200
2026/02/05 962 969 953 954 5,194,400
2026/02/04 941 952 936 948 3,962,100
2026/02/03 920 939 915 937 3,684,100
2026/02/02 924 928 911 911 3,374,900
2026/01/30 906 919 906 915 4,655,900
2026/01/29 902 914 895 912 3,738,600
2026/01/28 909 914 905 905 3,735,800
2026/01/27 906 914 905 912 3,793,700
2026/01/26 915 918 905 912 3,498,300
2026/01/23 917 923 916 921 3,038,500
2026/01/22 915 925 914 917 2,933,700
2026/01/21 915 928 909 910 4,583,000
2026/01/20 924 926 917 926 2,692,000
2026/01/19 922 928 916 925 3,255,000
2026/01/16 920 924 915 919 2,725,900
2026/01/15 914 925 913 923 3,587,600
2026/01/14 908 918 907 914 4,020,200
2026/01/13 905 909 896 907 4,612,300
2026/01/09 900 905 894 895 3,201,200
2026/01/08 895 903 891 891 3,178,900
2026/01/07 890 896 886 895 3,012,600
2026/01/06 885 897 885 894 3,743,800
2026/01/05 867 883 864 883 5,204,500
2025/12/30 862 867 858 860 2,930,900
2025/12/29 864 865 858 863 3,366,900
2025/12/26 862 866 857 862 2,368,900
2025/12/25 858 861 853 861 1,723,400
2025/12/24 853 862 851 855 2,499,200
2025/12/23 848 856 847 853 2,866,000
2025/12/22 857 859 847 847 3,487,100
2025/12/19 850 855 842 852 7,363,600
2025/12/18 839 853 838 851 4,540,600
2025/12/17 845 850 834 835 5,244,900
2025/12/16 833 860 824 842 10,354,400
2025/12/15 827 832 823 832 4,421,500
2025/12/12 817 825 815 825 4,536,200
2025/12/11 816 823 815 818 3,193,400
2025/12/10 808 813 805 813 3,062,100
2025/12/09 826 827 804 808 3,999,800
2025/12/08 812 826 809 826 5,004,700
2025/12/05 809 811 799 808 4,387,400
2025/12/04 804 810 799 809 3,550,400
2025/12/03 812 819 802 805 3,128,600
2025/12/02 812 817 805 805 3,976,200
2025/12/01 825 827 813 813 4,333,300
2025/11/28 822 827 819 822 6,602,100
2025/11/27 822 824 818 818 2,099,600
2025/11/26 808 824 806 822 4,535,300
2025/11/25 803 805 797 801 2,832,000
2025/11/21 785 801 784 801 4,857,100
2025/11/20 788 797 784 790 3,349,500
2025/11/19 786 793 782 788 3,901,700
2025/11/18 775 783 771 782 4,020,400
2025/11/17 795 799 775 776 4,677,300
2025/11/14 794 801 788 800 4,043,600
2025/11/13 790 795 787 793 3,379,900
2025/11/12 776 787 775 787 3,619,300
2025/11/11 783 783 767 775 4,127,800
2025/11/10 768 786 765 786 4,739,900
2025/11/07 780 782 753 771 7,827,400
2025/11/06 778 784 775 783 4,110,000
2025/11/05 771 776 762 776 6,471,500
2025/11/04 777 781 769 776 3,784,300
2025/10/31 781 785 775 778 5,756,500
2025/10/30 780 785 774 784 5,565,900
2025/10/29 800 801 783 783 4,389,300
2025/10/28 820 820 803 803 3,751,900
2025/10/27 820 823 818 820 3,063,100
2025/10/24 816 819 814 817 2,716,800
2025/10/23 804 814 802 814 3,026,500
2025/10/22 792 804 790 801 2,554,700
2025/10/21 797 799 791 793 2,803,700
2025/10/20 794 799 793 798 2,917,100
2025/10/17 783 789 781 788 3,383,600
2025/10/16 781 785 780 783 2,475,000
2025/10/15 780 782 778 781 2,704,200
2025/10/14 765 782 761 774 5,255,800
2025/10/10 785 786 776 779 5,659,100
2025/10/09 794 796 786 788 4,768,600
2025/10/08 804 809 798 798 3,194,200
2025/10/07 796 804 791 804 4,097,400
2025/10/06 813 816 798 799 4,658,100
2025/10/03 789 800 788 799 3,108,300
2025/10/02 796 797 784 792 3,767,300
2025/10/01 803 805 791 797 5,284,700
2025/09/30 814 816 803 809 4,725,800
2025/09/29 825 826 814 814 4,629,100
2025/09/26 830 837 827 836 5,655,800
2025/09/25 827 832 824 832 4,102,000
2025/09/24 832 832 824 824 4,158,600
2025/09/22 822 831 815 828 5,702,600
2025/09/19 834 834 821 823 9,526,800
2025/09/18 835 836 831 834 4,499,300
2025/09/17 837 840 831 838 4,752,100
2025/09/16 833 838 831 836 4,748,800
2025/09/12 830 833 827 832 5,927,300
2025/09/11 838 841 827 833 5,833,500
2025/09/10 839 839 832 835 5,189,800
2025/09/09 839 843 834 838 4,957,800
2025/09/08 846 854 835 836 6,217,600
2025/09/05 840 844 831 839 3,978,300
2025/09/04 827 838 824 836 4,489,900
2025/09/03 825 838 823 827 5,756,000
2025/09/02 816 825 813 821 3,905,200
2025/09/01 813 816 805 812 3,721,500
2025/08/29 804 818 799 812 9,950,300
2025/08/28 800 803 797 802 3,174,400
2025/08/27 797 798 791 798 4,158,800
2025/08/26 803 803 795 798 3,211,000
2025/08/25 807 810 797 798 4,671,000
2025/08/22 795 806 792 805 3,459,600
2025/08/21 795 802 792 797 5,228,000
2025/08/20 783 789 778 789 3,162,400
2025/08/19 779 784 776 784 3,283,300
2025/08/18 777 782 775 779 2,988,900
2025/08/15 768 775 765 775 3,388,500
2025/08/14 770 770 762 766 2,945,500
2025/08/13 772 776 765 770 4,010,700
2025/08/12 773 785 769 772 8,022,200
2025/08/08 765 776 763 776 5,074,600
2025/08/07 753 765 753 763 3,363,700
2025/08/06 746 760 744 760 5,007,700
2025/08/05 732 746 730 745 5,022,700
2025/08/04 736 748 722 732 11,501,200
2025/08/01 742 749 739 745 3,539,800
2025/07/31 737 743 737 739 4,390,100
2025/07/30 713 737 707 735 10,540,700
2025/07/29 749 752 745 749 3,858,200
2025/07/28 756 759 751 753 3,871,100
2025/07/25 749 755 746 754 3,414,700
2025/07/24 739 750 739 749 4,455,100
2025/07/23 743 746 736 736 5,905,900
2025/07/22 734 741 732 740 4,125,700
2025/07/18 749 750 732 735 5,159,000
2025/07/17 740 748 739 747 3,694,800
2025/07/16 747 749 741 742 2,600,000
2025/07/15 751 754 748 750 4,273,900
2025/07/14 754 757 748 757 3,144,500
2025/07/11 760 763 752 757 5,279,800
2025/07/10 758 768 754 754 5,394,400
2025/07/09 750 762 749 752 4,508,000
2025/07/08 740 751 737 748 4,108,000
2025/07/07 743 752 742 743 3,976,900
2025/07/04 737 741 733 738 2,652,400
2025/07/03 737 738 728 735 3,674,900
2025/07/02 727 741 724 736 4,968,500
2025/07/01 720 729 716 729 3,688,700

このページの先頭へ