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
1995/12/29 934 935 931 934 349,000
1995/12/28 944 944 930 932 740,000
1995/12/27 948 948 943 944 541,000
1995/12/26 939 944 936 943 610,000
1995/12/25 940 941 938 938 1,839,000
1995/12/22 942 942 931 936 752,000
1995/12/21 925 930 924 928 779,000
1995/12/20 925 925 919 925 441,000
1995/12/19 915 919 915 919 513,000
1995/12/18 915 919 915 918 233,000
1995/12/15 920 923 915 915 1,019,000
1995/12/14 918 923 917 917 1,586,000
1995/12/13 938 939 917 917 1,466,000
1995/12/12 940 947 938 939 703,000
1995/12/11 954 954 944 947 540,000
1995/12/08 954 957 943 944 2,287,000
1995/12/07 945 956 943 948 985,000
1995/12/06 930 951 928 943 1,551,000
1995/12/05 929 934 927 933 832,000
1995/12/04 929 934 921 923 996,000
1995/12/01 930 932 921 927 809,000
1995/11/30 940 946 933 935 1,211,000
1995/11/29 941 944 933 937 673,000
1995/11/28 935 950 932 945 1,158,000
1995/11/27 923 938 923 926 738,000
1995/11/24 923 925 918 921 557,000
1995/11/22 916 924 915 924 562,000
1995/11/21 910 919 906 918 984,000
1995/11/20 915 924 907 915 734,000
1995/11/17 914 915 905 906 1,147,000
1995/11/16 916 917 904 904 1,686,000
1995/11/15 934 944 920 920 733,000
1995/11/14 945 946 940 944 532,000
1995/11/13 943 944 936 944 525,000
1995/11/10 945 945 940 944 374,000
1995/11/09 961 964 945 945 413,000
1995/11/08 968 969 960 965 398,000
1995/11/07 965 971 954 968 978,000
1995/11/06 933 974 933 968 1,724,000
1995/11/02 934 942 930 938 1,066,000
1995/11/01 930 936 926 926 725,000
1995/10/31 938 940 929 939 1,054,000
1995/10/30 937 940 931 938 927,000
1995/10/27 950 950 934 934 1,440,000
1995/10/26 975 975 945 950 2,193,000
1995/10/25 983 996 979 980 1,690,000
1995/10/24 978 993 975 987 2,229,000
1995/10/23 970 980 969 980 1,792,000
1995/10/20 964 969 962 968 710,000
1995/10/19 963 971 961 962 1,186,000
1995/10/18 956 964 955 964 1,210,000
1995/10/17 955 960 955 956 617,000
1995/10/16 950 959 950 951 622,000
1995/10/13 948 953 942 950 698,000
1995/10/12 945 949 942 948 480,000
1995/10/11 953 955 940 945 659,000
1995/10/09 960 965 955 955 810,000
1995/10/06 955 965 955 959 1,667,000
1995/10/05 954 963 952 960 1,397,000
1995/10/04 948 955 945 950 1,704,000
1995/10/03 940 945 936 944 350,000
1995/10/02 945 950 931 931 620,000
1995/09/29 935 940 919 940 385,000
1995/09/28 938 945 931 938 866,000
1995/09/27 926 942 922 940 730,000
1995/09/26 920 930 913 924 445,000
1995/09/25 929 931 918 920 756,000
1995/09/22 933 935 925 930 1,504,000
1995/09/21 935 935 930 935 1,146,000
1995/09/20 940 947 931 938 1,800,000
1995/09/19 930 932 922 930 776,000
1995/09/18 935 945 930 932 1,096,000
1995/09/14 935 937 928 932 1,463,000
1995/09/13 918 934 916 930 1,732,000
1995/09/12 910 923 910 918 2,075,000
1995/09/11 897 903 890 895 1,191,000
1995/09/08 899 899 873 887 4,100,000
1995/09/07 890 893 880 883 696,000
1995/09/06 880 886 872 880 338,000
1995/09/05 876 883 872 880 527,000
1995/09/04 884 884 865 872 399,000
1995/09/01 880 886 876 885 308,000
1995/08/31 869 882 869 882 468,000
1995/08/30 888 891 868 879 1,635,000
1995/08/29 884 889 876 885 571,000
1995/08/28 882 883 870 876 688,000
1995/08/25 881 890 880 880 1,383,000
1995/08/24 888 890 882 883 1,267,000
1995/08/23 889 890 881 888 719,000
1995/08/22 890 894 880 888 979,000
1995/08/21 890 891 885 888 844,000
1995/08/18 877 886 876 885 978,000
1995/08/17 895 895 882 886 1,347,000
1995/08/16 900 909 897 900 1,398,000
1995/08/15 868 887 867 885 836,000
1995/08/14 865 875 865 867 294,000
1995/08/11 881 883 867 875 558,000
1995/08/10 880 881 873 880 347,000
1995/08/09 883 888 880 881 673,000
1995/08/08 880 885 873 882 556,000
1995/08/07 890 890 877 880 524,000
1995/08/04 886 890 876 884 606,000
1995/08/03 890 901 877 885 856,000
1995/08/02 875 883 870 882 668,000
1995/08/01 876 876 865 866 240,000
1995/07/31 865 880 864 878 367,000
1995/07/28 859 884 852 875 637,000
1995/07/27 837 870 835 859 1,280,000
1995/07/26 834 839 832 836 1,233,000
1995/07/25 841 846 825 834 750,000
1995/07/24 856 856 840 850 726,000
1995/07/21 850 860 847 856 375,000
1995/07/20 859 859 848 853 726,000
1995/07/19 865 868 862 868 309,000
1995/07/18 887 887 874 876 394,000
1995/07/17 883 887 877 887 560,000
1995/07/14 884 884 857 874 475,000
1995/07/13 876 890 859 874 536,000
1995/07/12 876 883 867 876 571,000
1995/07/11 861 871 860 866 791,000
1995/07/10 880 890 864 864 1,910,000
1995/07/07 855 881 850 864 1,451,000
1995/07/06 830 850 830 840 515,000
1995/07/05 825 832 821 823 602,000
1995/07/04 813 820 810 815 601,000
1995/07/03 815 815 807 813 391,000
1995/06/30 811 820 811 815 297,000
1995/06/29 824 834 810 811 413,000
1995/06/28 823 828 821 823 492,000
1995/06/27 826 832 824 824 662,000
1995/06/26 835 840 822 822 635,000
1995/06/23 827 827 822 826 580,000
1995/06/22 818 823 816 820 828,000
1995/06/21 820 828 816 818 715,000
1995/06/20 835 835 820 820 392,000
1995/06/19 820 826 820 824 173,000
1995/06/16 840 840 822 826 442,000
1995/06/15 823 837 810 827 1,056,000
1995/06/14 818 823 817 823 611,000
1995/06/13 830 830 815 816 627,000
1995/06/12 838 838 829 830 608,000
1995/06/09 836 846 836 838 2,270,000
1995/06/08 856 859 854 856 612,000
1995/06/07 865 866 855 856 730,000
1995/06/06 868 873 866 866 493,000
1995/06/05 873 876 868 868 557,000
1995/06/02 874 882 871 872 932,000
1995/06/01 875 881 873 874 540,000
1995/05/31 892 898 874 881 501,000
1995/05/30 893 898 889 892 397,000
1995/05/29 887 890 879 889 531,000
1995/05/26 885 891 883 890 757,000
1995/05/25 910 912 894 895 716,000
1995/05/24 895 913 895 909 570,000
1995/05/23 897 904 896 900 1,007,000
1995/05/22 900 901 882 895 919,000
1995/05/19 902 908 899 905 1,424,000
1995/05/18 926 927 911 921 614,000
1995/05/17 920 926 913 926 547,000
1995/05/16 918 918 908 910 692,000
1995/05/15 926 926 912 918 851,000
1995/05/12 923 926 915 916 930,000
1995/05/11 929 929 911 915 658,000
1995/05/10 927 931 916 926 925,000
1995/05/09 930 935 928 930 556,000
1995/05/08 930 938 926 931 980,000
1995/05/02 918 930 918 920 630,000
1995/05/01 930 930 920 922 607,000
1995/04/28 935 940 933 940 822,000
1995/04/27 952 952 941 945 447,000
1995/04/26 941 948 935 935 548,000
1995/04/25 940 958 940 941 827,000
1995/04/24 939 948 937 940 595,000
1995/04/21 935 950 935 948 1,264,000
1995/04/20 922 930 922 927 1,042,000
1995/04/19 904 920 894 919 624,000
1995/04/18 906 910 900 902 299,000
1995/04/17 902 906 887 906 436,000
1995/04/14 902 906 890 902 807,000
1995/04/13 895 902 891 902 419,000
1995/04/12 885 899 884 885 290,000
1995/04/11 889 892 880 885 644,000
1995/04/10 881 891 871 887 952,000
1995/04/07 876 884 875 881 417,000
1995/04/06 877 893 876 889 293,000
1995/04/05 885 886 865 876 480,000
1995/04/04 870 883 856 875 1,130,000
1995/04/03 883 883 865 869 708,000
1995/03/31 909 919 883 895 1,228,000
1995/03/30 894 902 892 899 362,000
1995/03/29 899 902 889 902 460,000
1995/03/28 887 902 884 902 1,000,000
1995/03/27 880 888 876 877 655,000
1995/03/24 894 896 866 881 1,075,000
1995/03/23 907 907 895 904 2,148,000
1995/03/22 918 925 907 908 547,000
1995/03/20 918 934 918 928 372,000
1995/03/17 930 931 921 928 414,000
1995/03/16 935 935 925 928 390,000
1995/03/15 930 940 925 937 705,000
1995/03/14 930 938 923 930 381,000
1995/03/13 936 940 921 940 872,000
1995/03/10 932 942 931 937 2,987,000
1995/03/09 932 940 931 937 706,000
1995/03/08 915 932 914 930 829,000
1995/03/07 921 935 920 930 385,000
1995/03/06 926 926 915 920 447,000
1995/03/03 910 925 907 920 700,000
1995/03/02 919 926 910 910 491,000
1995/03/01 928 928 900 901 840,000
1995/02/28 914 924 900 924 479,000
1995/02/27 901 911 891 896 639,000
1995/02/24 927 929 921 921 423,000
1995/02/23 931 931 914 927 596,000
1995/02/22 926 938 926 933 510,000
1995/02/21 935 938 930 935 740,000
1995/02/20 945 945 930 935 427,000
1995/02/17 935 952 932 947 728,000
1995/02/16 939 939 930 933 352,000
1995/02/15 932 939 930 930 308,000
1995/02/14 932 940 930 935 333,000
1995/02/13 935 937 932 933 664,000
1995/02/10 932 932 925 932 724,000
1995/02/09 937 943 932 935 714,000
1995/02/08 953 953 937 938 674,000
1995/02/07 975 975 960 961 312,000
1995/02/06 972 976 967 971 360,000
1995/02/03 970 971 961 962 262,000
1995/02/02 959 974 957 971 785,000
1995/02/01 956 967 956 959 712,000
1995/01/31 955 958 949 956 1,132,000
1995/01/30 940 957 935 946 487,000
1995/01/27 954 959 935 940 753,000
1995/01/26 960 971 944 950 1,117,000
1995/01/25 959 970 957 960 903,000
1995/01/24 951 970 945 956 951,000
1995/01/23 1,000 1,010 940 950 2,007,000
1995/01/20 1,010 1,030 1,000 1,000 616,000
1995/01/19 1,030 1,040 1,010 1,020 4,129,000
1995/01/18 1,020 1,050 1,020 1,050 806,000
1995/01/17 1,030 1,040 1,020 1,030 246,000
1995/01/13 1,030 1,040 1,020 1,040 818,000
1995/01/12 1,030 1,040 1,010 1,020 505,000
1995/01/11 1,030 1,050 1,030 1,030 463,000
1995/01/10 1,030 1,040 1,020 1,030 457,000
1995/01/09 1,040 1,040 1,030 1,030 247,000
1995/01/06 1,040 1,040 1,030 1,040 263,000
1995/01/05 1,060 1,060 1,040 1,040 331,000
1995/01/04 1,060 1,060 1,040 1,050 219,000

このページの先頭へ