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
1986/12/27 792 799 784 784 863,000
1986/12/26 781 812 781 812 1,694,000
1986/12/25 812 816 779 788 4,392,000
1986/12/24 815 827 806 812 4,207,000
1986/12/23 810 811 799 805 1,876,000
1986/12/22 827 832 805 805 5,616,000
1986/12/19 801 828 796 823 8,535,000
1986/12/18 775 805 775 801 2,832,000
1986/12/17 788 790 770 775 2,705,000
1986/12/16 775 796 775 780 2,342,000
1986/12/15 790 796 775 776 1,458,000
1986/12/12 810 815 792 796 3,229,000
1986/12/11 813 819 810 810 1,482,000
1986/12/10 820 834 810 823 3,701,000
1986/12/09 840 841 816 825 6,273,000
1986/12/08 821 841 816 830 6,404,000
1986/12/06 820 822 805 820 4,160,000
1986/12/05 837 846 815 820 16,619,000
1986/12/04 833 839 818 837 21,149,000
1986/12/03 802 839 793 833 25,953,000
1986/12/02 795 798 785 792 2,925,000
1986/12/01 808 812 791 795 7,075,000
1986/11/29 820 823 812 812 16,045,000
1986/11/28 795 819 786 817 26,634,000
1986/11/27 789 803 783 795 20,013,000
1986/11/26 784 800 776 789 49,221,000
1986/11/25 750 786 745 784 23,720,000
1986/11/22 750 759 746 750 7,773,000
1986/11/21 746 760 738 750 19,994,000
1986/11/20 739 749 717 736 8,117,000
1986/11/19 696 735 696 729 7,664,000
1986/11/18 705 712 695 705 2,481,000
1986/11/17 738 738 693 693 3,212,000
1986/11/14 732 749 727 740 9,003,000
1986/11/13 737 767 730 742 33,015,000
1986/11/12 709 746 702 739 34,923,000
1986/11/11 625 715 625 699 14,735,000
1986/11/10 611 619 611 615 239,000
1986/11/07 595 610 595 609 361,000
1986/11/06 600 600 595 595 326,000
1986/11/05 605 608 600 602 252,000
1986/11/04 610 610 606 610 83,000
1986/11/01 600 619 593 610 289,000
1986/10/31 650 651 620 620 574,000
1986/10/30 600 640 590 640 785,000
1986/10/29 591 614 591 591 577,000
1986/10/28 600 600 595 599 296,000
1986/10/27 569 583 561 580 173,000
1986/10/25 574 574 555 569 206,000
1986/10/24 591 600 545 568 2,263,000
1986/10/23 591 600 590 600 553,000
1986/10/22 597 600 590 597 670,000
1986/10/21 605 605 599 599 1,058,000
1986/10/20 622 622 601 611 248,000
1986/10/17 630 633 610 632 1,196,000
1986/10/16 625 637 617 630 1,226,000
1986/10/15 654 654 625 635 961,000
1986/10/14 649 659 649 659 1,369,000
1986/10/13 651 655 645 655 393,000
1986/10/09 651 659 650 659 992,000
1986/10/08 641 655 641 651 744,000
1986/10/07 650 659 645 651 481,000
1986/10/06 659 659 649 650 349,000
1986/10/04 649 651 639 650 368,000
1986/10/03 640 651 633 639 713,000
1986/10/02 651 660 640 650 1,481,000
1986/10/01 667 675 651 651 1,060,000
1986/09/30 670 675 650 665 1,513,000
1986/09/29 675 686 670 670 894,000
1986/09/27 671 690 671 676 710,000
1986/09/26 665 680 650 675 1,626,000
1986/09/25 672 682 670 670 725,000
1986/09/24 700 700 680 682 1,625,000
1986/09/22 695 700 680 680 794,000
1986/09/19 698 705 690 691 532,000
1986/09/18 670 690 670 688 617,000
1986/09/17 685 695 680 680 1,015,000
1986/09/16 707 710 690 691 2,121,000
1986/09/12 700 715 700 707 1,044,000
1986/09/11 710 730 710 730 1,222,000
1986/09/10 701 720 700 713 816,000
1986/09/09 723 730 710 711 1,032,000
1986/09/08 725 744 721 722 907,000
1986/09/06 734 749 721 745 1,288,000
1986/09/05 748 750 725 735 2,204,000
1986/09/04 740 749 740 744 1,988,000
1986/09/03 748 754 733 740 1,989,000
1986/09/02 745 782 728 768 15,733,000
1986/09/01 700 746 696 737 6,147,000
1986/08/30 690 700 686 690 492,000
1986/08/29 695 710 685 699 793,000
1986/08/28 699 710 692 695 300,000
1986/08/27 716 716 700 709 3,872,000
1986/08/26 705 720 705 706 914,000
1986/08/25 708 709 705 709 292,000
1986/08/23 701 706 701 703 278,000
1986/08/22 690 715 690 701 818,000
1986/08/21 738 740 710 720 2,292,000
1986/08/20 716 740 716 738 3,127,000
1986/08/19 752 752 721 726 1,662,000
1986/08/18 755 764 732 742 5,938,000
1986/08/15 713 750 704 749 8,436,000
1986/08/14 690 703 681 703 4,117,000
1986/08/13 680 680 670 670 982,000
1986/08/12 674 685 661 675 1,326,000
1986/08/11 656 675 656 674 487,000
1986/08/08 660 664 650 653 507,000
1986/08/07 671 678 661 663 529,000
1986/08/06 680 683 670 672 1,097,000
1986/08/05 674 685 672 685 266,000
1986/08/04 675 680 671 671 136,000
1986/08/02 680 682 670 675 173,000
1986/08/01 681 695 672 682 673,000
1986/07/31 695 700 681 696 952,000
1986/07/30 673 710 673 700 1,176,000
1986/07/29 673 685 671 672 1,520,000
1986/07/28 678 680 670 673 768,000
1986/07/26 675 679 674 677 290,000
1986/07/25 677 684 676 677 3,958,000
1986/07/24 689 700 689 692 1,136,000
1986/07/23 690 709 690 709 1,602,000
1986/07/22 691 700 690 700 356,000
1986/07/21 705 715 688 697 2,943,000
1986/07/19 698 705 696 700 297,000
1986/07/18 703 704 695 696 1,285,000
1986/07/17 693 703 693 700 1,491,000
1986/07/16 700 700 690 691 978,000
1986/07/15 708 710 698 700 1,967,000
1986/07/14 709 709 694 709 409,000
1986/07/11 705 715 700 700 1,569,000
1986/07/10 681 710 681 709 882,000
1986/07/09 700 712 680 690 1,882,000
1986/07/08 690 712 680 710 2,428,000
1986/07/07 700 713 699 699 1,284,000
1986/07/05 691 699 691 694 186,000
1986/07/04 695 700 690 690 1,087,000
1986/07/03 692 700 690 698 1,711,000
1986/07/02 684 700 684 691 930,000
1986/07/01 682 691 680 686 378,000
1986/06/30 691 691 681 691 242,000
1986/06/28 676 686 676 681 634,000
1986/06/27 691 700 681 681 741,000
1986/06/26 698 705 690 690 614,000
1986/06/25 683 697 683 697 909,000
1986/06/24 710 710 681 681 878,000
1986/06/23 718 725 705 710 2,379,000
1986/06/21 705 718 705 715 2,413,000
1986/06/20 699 710 686 709 4,580,000
1986/06/19 678 684 675 680 395,000
1986/06/18 680 685 675 678 909,000
1986/06/17 690 692 673 690 767,000
1986/06/16 692 696 690 694 837,000
1986/06/13 689 694 682 694 746,000
1986/06/12 688 694 680 682 938,000
1986/06/11 689 705 680 687 2,639,000
1986/06/10 685 700 680 699 3,065,000
1986/06/09 691 700 689 695 970,000
1986/06/07 679 700 679 689 1,392,000
1986/06/06 700 714 690 699 9,056,000
1986/06/05 677 700 675 695 6,744,000
1986/06/04 658 673 658 668 2,305,000
1986/06/03 652 660 650 658 627,000
1986/06/02 669 669 651 652 917,000
1986/05/31 648 655 636 650 848,000
1986/05/30 650 653 630 648 2,140,000
1986/05/29 641 670 641 660 2,812,000
1986/05/28 655 655 637 639 1,048,000
1986/05/27 645 650 638 645 839,000
1986/05/26 660 665 635 635 919,000
1986/05/24 636 650 633 650 1,167,000
1986/05/23 635 636 630 632 947,000
1986/05/22 627 635 627 630 410,000
1986/05/21 631 635 626 626 788,000
1986/05/20 636 638 628 635 603,000
1986/05/19 635 641 632 640 1,204,000
1986/05/17 642 642 631 632 584,000
1986/05/16 651 651 632 632 3,665,000
1986/05/15 636 640 621 621 552,000
1986/05/14 628 640 620 638 1,219,000
1986/05/13 644 652 644 648 403,000
1986/05/12 665 665 640 654 1,039,000
1986/05/09 680 681 660 665 2,579,000
1986/05/08 649 681 646 670 6,257,000
1986/05/07 635 642 631 640 2,154,000
1986/05/06 613 635 605 625 2,018,000
1986/05/02 610 619 601 615 1,411,000
1986/05/01 630 635 622 629 1,363,000
1986/04/30 629 640 622 626 1,438,000
1986/04/28 609 634 600 622 1,959,000
1986/04/26 604 610 599 600 1,028,000
1986/04/25 607 618 603 611 849,000
1986/04/24 600 610 595 610 1,573,000
1986/04/23 602 603 600 602 670,000
1986/04/22 622 622 597 602 960,000
1986/04/21 618 630 618 624 537,000
1986/04/19 615 625 615 619 772,000
1986/04/18 618 646 618 634 3,246,000
1986/04/17 619 619 609 618 861,000
1986/04/16 610 622 606 609 3,064,000
1986/04/15 591 630 587 616 2,172,000
1986/04/14 607 608 587 587 1,241,000
1986/04/11 590 615 581 602 1,864,000
1986/04/10 571 584 571 582 804,000
1986/04/09 562 572 562 570 621,000
1986/04/08 558 575 556 560 1,230,000
1986/04/07 581 599 578 578 562,000
1986/04/05 581 598 581 590 562,000
1986/04/04 610 614 575 585 1,355,000
1986/04/03 601 610 590 607 1,637,000
1986/04/02 635 635 615 627 1,938,000
1986/04/01 663 668 633 640 2,523,000
1986/03/31 670 684 660 673 1,789,000
1986/03/29 655 685 649 680 1,233,000
1986/03/28 671 687 651 665 3,609,000
1986/03/27 700 706 680 682 19,253,000
1986/03/26 661 695 655 688 5,629,000
1986/03/25 669 677 655 660 9,619,000
1986/03/24 660 695 655 689 23,768,000
1986/03/22 593 620 586 620 6,230,000
1986/03/20 549 595 549 595 7,413,000
1986/03/19 553 556 545 549 2,017,000
1986/03/18 550 556 546 546 1,952,000
1986/03/17 570 570 555 556 2,410,000
1986/03/15 558 565 551 561 3,179,000
1986/03/14 560 569 545 550 7,224,000
1986/03/13 530 552 529 550 13,709,000
1986/03/12 535 538 528 534 1,102,000
1986/03/11 539 546 530 534 4,472,000
1986/03/10 520 547 520 545 3,564,000
1986/03/07 527 529 516 520 1,236,000
1986/03/06 530 530 510 525 1,226,000
1986/03/05 511 534 511 530 3,086,000
1986/03/04 516 517 510 512 663,000
1986/03/03 525 525 517 517 734,000
1986/03/01 521 525 518 525 743,000
1986/02/28 518 523 515 516 1,676,000
1986/02/27 530 530 511 518 3,374,000
1986/02/26 514 527 514 526 5,494,000
1986/02/25 514 514 509 514 761,000
1986/02/24 509 513 501 513 499,000
1986/02/22 510 510 501 505 538,000
1986/02/21 510 516 505 509 1,232,000
1986/02/20 519 519 510 510 928,000
1986/02/19 510 524 501 514 3,454,000
1986/02/18 504 509 500 509 721,000
1986/02/17 509 509 499 499 410,000
1986/02/15 499 509 498 509 859,000
1986/02/14 508 510 497 501 1,816,000
1986/02/13 514 514 497 509 2,389,000
1986/02/12 494 530 494 516 6,976,000
1986/02/10 494 495 486 493 868,000
1986/02/07 497 500 495 499 1,106,000
1986/02/06 498 500 494 495 997,000
1986/02/05 509 509 490 493 3,073,000
1986/02/04 490 505 490 504 5,656,000
1986/02/03 478 489 478 485 839,000
1986/02/01 480 484 476 478 698,000
1986/01/31 473 477 473 476 393,000
1986/01/30 475 476 473 475 710,000
1986/01/29 472 478 472 476 545,000
1986/01/28 475 479 472 472 1,752,000
1986/01/27 472 474 467 472 311,000
1986/01/25 465 475 465 467 309,000
1986/01/24 461 465 460 465 442,000
1986/01/23 464 470 464 465 180,000
1986/01/22 465 470 465 465 148,000
1986/01/21 467 472 464 464 145,000
1986/01/20 471 475 470 472 279,000
1986/01/18 477 479 471 477 244,000
1986/01/17 475 479 473 473 612,000
1986/01/16 465 475 464 471 250,000
1986/01/14 460 461 450 460 778,000
1986/01/13 461 465 458 460 569,000
1986/01/10 463 468 463 465 392,000
1986/01/09 465 466 461 462 1,202,000
1986/01/08 467 470 467 469 130,000
1986/01/07 472 474 466 466 347,000
1986/01/06 468 477 468 473 329,000
1986/01/04 479 481 475 478 249,000

このページの先頭へ