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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/30 | 715 | 727 | 715 | 726 | 6,098,300 |
| 2025/06/27 | 708 | 715 | 704 | 714 | 6,814,400 |
| 2025/06/26 | 706 | 708 | 699 | 708 | 3,846,500 |
| 2025/06/25 | 711 | 711 | 703 | 705 | 4,086,600 |
| 2025/06/24 | 719 | 719 | 711 | 714 | 3,319,600 |
| 2025/06/23 | 720 | 722 | 712 | 714 | 4,117,900 |
| 2025/06/20 | 714 | 723 | 713 | 720 | 10,428,200 |
| 2025/06/19 | 714 | 720 | 709 | 711 | 4,823,300 |
| 2025/06/18 | 710 | 731 | 710 | 715 | 9,927,300 |
| 2025/06/17 | 689 | 694 | 689 | 694 | 2,665,100 |
| 2025/06/16 | 693 | 699 | 688 | 688 | 3,272,100 |
| 2025/06/13 | 695 | 696 | 688 | 689 | 3,530,300 |
| 2025/06/12 | 700 | 703 | 692 | 695 | 3,488,800 |
| 2025/06/11 | 682 | 703 | 681 | 700 | 5,917,300 |
| 2025/06/10 | 683 | 683 | 677 | 680 | 3,895,900 |
| 2025/06/09 | 694 | 694 | 682 | 682 | 3,710,400 |
| 2025/06/06 | 690 | 694 | 689 | 694 | 3,021,800 |
| 2025/06/05 | 693 | 694 | 687 | 688 | 3,685,300 |
| 2025/06/04 | 690 | 700 | 689 | 695 | 7,030,700 |
| 2025/06/03 | 690 | 696 | 688 | 688 | 5,637,200 |
| 2025/06/02 | 690 | 695 | 684 | 687 | 6,379,400 |
| 2025/05/30 | 672 | 687 | 671 | 685 | 8,627,800 |
| 2025/05/29 | 679 | 680 | 672 | 675 | 3,890,800 |
| 2025/05/28 | 680 | 680 | 675 | 677 | 3,620,500 |
| 2025/05/27 | 680 | 681 | 673 | 678 | 3,609,100 |
| 2025/05/26 | 675 | 680 | 672 | 680 | 3,600,800 |
| 2025/05/23 | 675 | 690 | 675 | 684 | 5,105,200 |
| 2025/05/22 | 675 | 679 | 672 | 675 | 4,073,400 |
| 2025/05/21 | 666 | 683 | 665 | 676 | 7,008,400 |
| 2025/05/20 | 666 | 667 | 657 | 659 | 3,439,200 |
| 2025/05/19 | 660 | 676 | 659 | 664 | 5,254,700 |
| 2025/05/16 | 663 | 665 | 655 | 663 | 5,248,400 |
| 2025/05/15 | 654 | 665 | 651 | 659 | 6,485,200 |
| 2025/05/14 | 639 | 654 | 630 | 654 | 8,485,000 |
| 2025/05/13 | 654 | 655 | 620 | 643 | 12,272,300 |
| 2025/05/12 | 657 | 658 | 651 | 655 | 2,543,600 |
| 2025/05/09 | 665 | 665 | 654 | 657 | 3,480,400 |
| 2025/05/08 | 657 | 658 | 653 | 655 | 2,425,500 |
| 2025/05/07 | 665 | 671 | 659 | 660 | 4,123,800 |
| 2025/05/02 | 661 | 667 | 658 | 661 | 4,303,700 |
| 2025/05/01 | 672 | 673 | 663 | 666 | 3,403,100 |
| 2025/04/30 | 680 | 683 | 672 | 675 | 4,585,800 |
| 2025/04/28 | 670 | 676 | 667 | 676 | 2,881,500 |
| 2025/04/25 | 668 | 671 | 666 | 670 | 3,456,500 |
| 2025/04/24 | 680 | 680 | 666 | 669 | 4,944,600 |
| 2025/04/23 | 676 | 687 | 674 | 682 | 6,538,000 |
| 2025/04/22 | 660 | 690 | 660 | 676 | 19,240,700 |
| 2025/04/21 | 618 | 663 | 614 | 660 | 21,892,200 |
| 2025/04/18 | 615 | 619 | 612 | 618 | 1,891,500 |
| 2025/04/17 | 611 | 616 | 609 | 613 | 2,643,700 |
| 2025/04/16 | 610 | 614 | 610 | 611 | 3,049,300 |
| 2025/04/15 | 605 | 613 | 602 | 606 | 4,110,900 |
| 2025/04/14 | 603 | 613 | 602 | 607 | 3,289,300 |
| 2025/04/11 | 590 | 599 | 585 | 596 | 5,752,500 |
| 2025/04/10 | 606 | 609 | 597 | 603 | 6,971,100 |
| 2025/04/09 | 588 | 592 | 578 | 584 | 5,243,400 |
| 2025/04/08 | 590 | 603 | 590 | 596 | 5,503,500 |
| 2025/04/07 | 578 | 590 | 572 | 576 | 10,993,900 |
| 2025/04/04 | 600 | 611 | 597 | 608 | 6,689,300 |
| 2025/04/03 | 601 | 616 | 601 | 614 | 4,146,300 |
| 2025/04/02 | 627 | 628 | 618 | 618 | 2,906,700 |
| 2025/04/01 | 633 | 634 | 624 | 625 | 2,813,800 |
| 2025/03/31 | 630 | 630 | 621 | 627 | 5,098,300 |
| 2025/03/28 | 639 | 642 | 633 | 639 | 3,149,100 |
| 2025/03/27 | 654 | 657 | 648 | 657 | 3,551,100 |
| 2025/03/26 | 655 | 658 | 651 | 656 | 3,699,100 |
| 2025/03/25 | 648 | 654 | 645 | 654 | 3,697,000 |
| 2025/03/24 | 654 | 656 | 644 | 648 | 4,214,000 |
| 2025/03/21 | 653 | 656 | 650 | 652 | 7,403,600 |
| 2025/03/19 | 642 | 649 | 642 | 647 | 4,219,800 |
| 2025/03/18 | 636 | 641 | 635 | 639 | 3,821,500 |
| 2025/03/17 | 630 | 636 | 630 | 635 | 2,720,700 |
| 2025/03/14 | 627 | 629 | 624 | 629 | 3,511,300 |
| 2025/03/13 | 628 | 634 | 626 | 626 | 4,341,500 |
| 2025/03/12 | 622 | 624 | 618 | 624 | 3,925,000 |
| 2025/03/11 | 630 | 630 | 618 | 623 | 4,285,800 |
| 2025/03/10 | 636 | 637 | 630 | 632 | 3,483,800 |
| 2025/03/07 | 632 | 638 | 629 | 636 | 5,199,000 |
| 2025/03/06 | 627 | 634 | 626 | 632 | 3,299,100 |
| 2025/03/05 | 623 | 627 | 622 | 624 | 2,350,900 |
| 2025/03/04 | 625 | 627 | 622 | 625 | 3,030,800 |
| 2025/03/03 | 620 | 627 | 619 | 626 | 2,820,900 |
| 2025/02/28 | 627 | 627 | 619 | 620 | 3,974,800 |
| 2025/02/27 | 622 | 627 | 621 | 627 | 2,296,100 |
| 2025/02/26 | 629 | 632 | 621 | 625 | 2,948,200 |
| 2025/02/25 | 623 | 625 | 615 | 624 | 3,792,600 |
| 2025/02/21 | 626 | 631 | 622 | 628 | 5,287,200 |
| 2025/02/20 | 623 | 630 | 620 | 630 | 3,255,400 |
| 2025/02/19 | 623 | 634 | 622 | 629 | 7,149,400 |
| 2025/02/18 | 608 | 611 | 605 | 610 | 2,559,100 |
| 2025/02/17 | 608 | 610 | 603 | 603 | 2,047,900 |
| 2025/02/14 | 605 | 607 | 603 | 607 | 3,050,700 |
| 2025/02/13 | 608 | 611 | 605 | 611 | 3,629,200 |
| 2025/02/12 | 625 | 627 | 605 | 609 | 5,772,000 |
| 2025/02/10 | 606 | 632 | 603 | 618 | 9,589,200 |
| 2025/02/07 | 610 | 610 | 601 | 604 | 2,512,400 |
| 2025/02/06 | 601 | 608 | 601 | 604 | 3,426,500 |
| 2025/02/05 | 605 | 608 | 599 | 601 | 3,576,800 |
| 2025/02/04 | 608 | 610 | 601 | 603 | 4,997,500 |
| 2025/02/03 | 621 | 621 | 602 | 606 | 7,847,900 |
| 2025/01/31 | 623 | 629 | 621 | 628 | 3,147,200 |
| 2025/01/30 | 625 | 625 | 620 | 625 | 3,066,700 |
| 2025/01/29 | 621 | 627 | 619 | 622 | 2,878,600 |
| 2025/01/28 | 632 | 632 | 622 | 624 | 3,101,600 |
| 2025/01/27 | 630 | 634 | 627 | 629 | 4,274,800 |
| 2025/01/24 | 631 | 631 | 615 | 621 | 6,967,200 |
| 2025/01/23 | 637 | 640 | 621 | 627 | 10,928,700 |
| 2025/01/22 | 603 | 610 | 602 | 609 | 5,347,300 |
| 2025/01/21 | 602 | 606 | 600 | 605 | 2,629,700 |
| 2025/01/20 | 599 | 603 | 597 | 601 | 2,822,500 |
| 2025/01/17 | 599 | 601 | 592 | 599 | 3,767,200 |
| 2025/01/16 | 592 | 599 | 589 | 596 | 4,381,900 |
| 2025/01/15 | 590 | 595 | 587 | 594 | 5,249,800 |
| 2025/01/14 | 594 | 596 | 585 | 588 | 5,986,300 |
| 2025/01/10 | 598 | 601 | 595 | 595 | 3,890,300 |
| 2025/01/09 | 600 | 602 | 597 | 600 | 4,227,800 |
| 2025/01/08 | 605 | 606 | 601 | 601 | 3,739,200 |
| 2025/01/07 | 601 | 609 | 599 | 605 | 4,258,500 |
| 2025/01/06 | 605 | 606 | 601 | 606 | 3,310,400 |
| 2024/12/30 | 606 | 608 | 601 | 604 | 3,448,400 |
| 2024/12/27 | 598 | 604 | 597 | 604 | 3,321,200 |
| 2024/12/26 | 592 | 597 | 592 | 597 | 2,846,000 |
| 2024/12/25 | 592 | 592 | 585 | 592 | 3,681,900 |
| 2024/12/24 | 593 | 593 | 590 | 591 | 3,204,000 |
| 2024/12/23 | 595 | 596 | 591 | 593 | 3,821,000 |
| 2024/12/20 | 587 | 593 | 586 | 591 | 6,507,500 |
| 2024/12/19 | 586 | 592 | 585 | 587 | 4,273,100 |
| 2024/12/18 | 597 | 599 | 589 | 589 | 5,901,700 |
| 2024/12/17 | 613 | 615 | 603 | 603 | 5,649,800 |
| 2024/12/16 | 619 | 622 | 607 | 611 | 7,468,800 |
| 2024/12/13 | 614 | 623 | 605 | 621 | 25,489,800 |
| 2024/12/12 | 555 | 561 | 555 | 558 | 4,772,900 |
| 2024/12/11 | 553 | 556 | 550 | 555 | 4,000,900 |
| 2024/12/10 | 555 | 555 | 551 | 552 | 2,926,400 |
| 2024/12/09 | 553 | 557 | 551 | 551 | 4,280,300 |
| 2024/12/06 | 551 | 554 | 551 | 552 | 2,536,400 |
| 2024/12/05 | 552 | 553 | 549 | 552 | 3,897,500 |
| 2024/12/04 | 556 | 556 | 553 | 553 | 2,850,000 |
| 2024/12/03 | 554 | 560 | 554 | 556 | 2,660,000 |
| 2024/12/02 | 552 | 555 | 551 | 553 | 2,373,600 |
| 2024/11/29 | 551 | 554 | 550 | 552 | 2,619,300 |
| 2024/11/28 | 552 | 558 | 551 | 552 | 2,631,600 |
| 2024/11/27 | 554 | 559 | 547 | 551 | 4,861,700 |
| 2024/11/26 | 564 | 564 | 554 | 556 | 3,700,500 |
| 2024/11/25 | 565 | 569 | 564 | 564 | 4,334,400 |
| 2024/11/22 | 557 | 562 | 556 | 560 | 4,088,100 |
| 2024/11/21 | 555 | 557 | 552 | 555 | 4,196,800 |
| 2024/11/20 | 553 | 560 | 551 | 558 | 4,926,100 |
| 2024/11/19 | 556 | 557 | 553 | 554 | 3,942,700 |
| 2024/11/18 | 552 | 556 | 550 | 554 | 3,874,500 |
| 2024/11/15 | 551 | 555 | 549 | 549 | 5,234,100 |
| 2024/11/14 | 547 | 551 | 546 | 549 | 6,099,400 |
| 2024/11/13 | 545 | 548 | 543 | 544 | 3,992,600 |
| 2024/11/12 | 548 | 549 | 541 | 544 | 6,978,000 |
| 2024/11/11 | 551 | 553 | 547 | 547 | 4,738,100 |
| 2024/11/08 | 559 | 560 | 547 | 549 | 12,544,100 |
| 2024/11/07 | 578 | 588 | 562 | 577 | 9,715,200 |
| 2024/11/06 | 569 | 581 | 568 | 573 | 3,711,300 |
| 2024/11/05 | 565 | 572 | 565 | 566 | 2,799,600 |
| 2024/11/01 | 568 | 571 | 565 | 565 | 3,078,700 |
| 2024/10/31 | 572 | 573 | 565 | 568 | 3,450,400 |
| 2024/10/30 | 567 | 572 | 567 | 569 | 13,075,000 |
| 2024/10/29 | 566 | 571 | 566 | 569 | 2,771,600 |
| 2024/10/28 | 559 | 568 | 559 | 565 | 2,660,700 |
| 2024/10/25 | 564 | 564 | 559 | 560 | 3,247,000 |
| 2024/10/24 | 565 | 569 | 561 | 564 | 3,768,800 |
| 2024/10/23 | 569 | 574 | 566 | 566 | 3,604,900 |
| 2024/10/22 | 566 | 570 | 563 | 569 | 5,172,000 |
| 2024/10/21 | 571 | 573 | 568 | 568 | 3,084,000 |
| 2024/10/18 | 572 | 575 | 570 | 571 | 3,577,300 |
| 2024/10/17 | 572 | 576 | 570 | 571 | 3,232,900 |
| 2024/10/16 | 577 | 578 | 571 | 572 | 3,721,900 |
| 2024/10/15 | 581 | 584 | 579 | 580 | 3,238,800 |
| 2024/10/11 | 579 | 582 | 576 | 579 | 4,229,900 |
| 2024/10/10 | 573 | 580 | 573 | 578 | 5,458,200 |
| 2024/10/09 | 574 | 576 | 570 | 575 | 4,602,600 |
| 2024/10/08 | 576 | 583 | 574 | 574 | 4,499,700 |
| 2024/10/07 | 588 | 588 | 581 | 583 | 3,557,100 |