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
1999/12/30 605 625 601 615 273,000
1999/12/29 610 629 590 625 732,000
1999/12/28 634 634 620 633 301,000
1999/12/27 630 648 621 636 488,000
1999/12/24 689 689 636 636 990,000
1999/12/22 643 669 641 668 665,000
1999/12/21 650 652 635 650 763,000
1999/12/20 650 651 637 650 1,444,000
1999/12/17 655 667 643 660 775,000
1999/12/16 680 680 645 645 1,256,000
1999/12/15 652 690 636 690 1,202,000
1999/12/14 635 661 630 661 807,000
1999/12/13 645 645 626 629 2,355,000
1999/12/10 652 654 642 647 4,613,000
1999/12/09 632 655 632 642 1,843,000
1999/12/08 630 649 628 630 2,567,000
1999/12/07 660 666 639 650 2,256,000
1999/12/06 680 689 650 680 2,134,000
1999/12/03 695 695 656 676 1,813,000
1999/12/02 727 727 701 725 1,936,000
1999/12/01 658 709 658 707 1,525,000
1999/11/30 640 655 636 655 1,271,000
1999/11/29 635 645 630 630 838,000
1999/11/26 640 643 623 629 1,707,000
1999/11/25 658 670 648 657 1,380,000
1999/11/24 660 664 640 648 2,348,000
1999/11/22 733 737 691 694 2,092,000
1999/11/19 690 734 684 733 2,342,000
1999/11/18 676 699 658 680 1,918,000
1999/11/17 632 660 621 656 2,591,000
1999/11/16 635 641 610 624 1,942,000
1999/11/15 662 669 620 635 2,016,000
1999/11/12 702 708 655 661 1,994,000
1999/11/11 744 744 712 712 1,257,000
1999/11/10 730 740 726 734 1,325,000
1999/11/09 745 746 720 721 1,509,000
1999/11/08 770 770 730 735 1,328,000
1999/11/05 755 770 747 760 1,463,000
1999/11/04 755 755 734 755 3,154,000
1999/11/02 750 759 740 755 852,000
1999/11/01 745 755 735 741 1,173,000
1999/10/29 723 735 710 735 2,519,000
1999/10/28 766 766 735 743 1,207,000
1999/10/27 774 774 746 761 549,000
1999/10/26 801 804 779 790 866,000
1999/10/25 785 810 784 791 1,483,000
1999/10/22 768 768 750 755 1,234,000
1999/10/21 776 776 750 758 928,000
1999/10/20 777 790 772 788 741,000
1999/10/19 809 810 771 781 1,020,000
1999/10/18 785 808 766 801 949,000
1999/10/15 769 800 767 795 1,338,000
1999/10/14 751 772 743 749 1,265,000
1999/10/13 769 772 753 770 1,306,000
1999/10/12 789 794 775 781 1,609,000
1999/10/08 822 822 805 809 1,225,000
1999/10/07 810 829 810 812 1,303,000
1999/10/06 851 853 807 807 1,599,000
1999/10/05 830 851 830 841 2,500,000
1999/10/04 806 825 786 815 1,331,000
1999/10/01 795 819 789 806 1,842,000
1999/09/30 749 768 748 748 978,000
1999/09/29 765 766 740 750 527,000
1999/09/28 732 780 732 770 898,000
1999/09/27 731 750 727 742 450,000
1999/09/24 756 764 722 725 1,104,000
1999/09/22 754 770 740 766 1,491,000
1999/09/21 746 760 733 759 2,081,000
1999/09/20 740 740 717 737 2,362,000
1999/09/17 730 732 714 732 1,921,000
1999/09/16 764 764 720 720 2,590,000
1999/09/14 803 806 755 770 2,106,000
1999/09/13 801 815 800 811 2,288,000
1999/09/10 782 811 782 806 3,151,000
1999/09/09 788 805 788 792 718,000
1999/09/08 794 794 775 785 1,487,000
1999/09/07 806 814 782 784 808,000
1999/09/06 820 829 813 821 1,200,000
1999/09/03 814 825 792 806 1,047,000
1999/09/02 798 860 785 824 4,256,000
1999/09/01 766 798 766 795 1,966,000
1999/08/31 759 776 758 760 1,719,000
1999/08/30 745 767 742 758 928,000
1999/08/27 745 749 731 731 943,000
1999/08/26 772 773 735 735 1,223,000
1999/08/25 799 799 764 776 1,694,000
1999/08/24 795 795 770 790 2,835,000
1999/08/23 786 796 778 790 2,217,000
1999/08/20 750 776 743 766 4,103,000
1999/08/19 720 751 720 740 5,626,000
1999/08/18 702 714 701 712 763,000
1999/08/17 713 713 703 709 550,000
1999/08/16 700 714 697 703 728,000
1999/08/13 711 711 683 688 1,168,000
1999/08/12 695 703 685 701 617,000
1999/08/11 678 699 678 685 1,035,000
1999/08/10 660 680 660 680 481,000
1999/08/09 677 685 665 668 620,000
1999/08/06 699 699 660 674 722,000
1999/08/05 716 716 685 703 1,778,000
1999/08/04 722 723 711 717 2,015,000
1999/08/03 710 717 702 717 2,519,000
1999/08/02 692 711 692 701 1,882,000
1999/07/30 670 688 669 688 1,852,000
1999/07/29 653 656 639 640 722,000
1999/07/28 680 680 651 651 737,000
1999/07/27 650 669 650 661 1,221,000
1999/07/26 643 652 632 644 1,436,000
1999/07/23 655 655 630 639 1,823,000
1999/07/22 698 699 668 675 1,570,000
1999/07/21 674 688 674 688 1,171,000
1999/07/19 648 669 647 660 966,000
1999/07/16 645 655 638 638 1,893,000
1999/07/15 656 661 635 642 2,923,000
1999/07/14 686 694 660 661 2,791,000
1999/07/13 696 702 690 696 734,000
1999/07/12 698 700 696 696 853,000
1999/07/09 695 701 695 701 1,756,000
1999/07/08 702 707 690 691 1,973,000
1999/07/07 700 701 695 695 1,511,000
1999/07/06 692 706 691 700 1,490,000
1999/07/05 725 725 685 702 1,567,000
1999/07/02 700 726 696 725 2,121,000
1999/07/01 699 704 687 687 1,171,000
1999/06/30 709 709 677 700 2,414,000
1999/06/29 712 712 705 706 556,000
1999/06/28 705 708 699 704 832,000
1999/06/25 704 709 698 705 1,144,000
1999/06/24 714 724 710 718 1,223,000
1999/06/23 713 724 704 704 1,438,000
1999/06/22 735 735 710 714 1,060,000
1999/06/21 737 738 727 733 1,193,000
1999/06/18 721 732 720 727 1,276,000
1999/06/17 716 722 700 711 1,198,000
1999/06/16 722 730 710 712 1,057,000
1999/06/15 727 728 700 723 1,086,000
1999/06/14 735 738 725 726 1,116,000
1999/06/11 691 723 691 715 4,750,000
1999/06/10 700 724 695 699 1,330,000
1999/06/09 694 709 694 700 1,003,000
1999/06/08 700 703 698 700 536,000
1999/06/07 706 712 694 702 840,000
1999/06/04 698 710 698 710 792,000
1999/06/03 700 712 696 700 825,000
1999/06/02 689 701 689 700 1,191,000
1999/06/01 658 680 658 679 1,251,000
1999/05/31 690 691 650 650 885,000
1999/05/28 700 700 687 700 969,000
1999/05/27 700 708 688 708 854,000
1999/05/26 679 702 670 696 1,322,000
1999/05/25 679 692 679 684 700,000
1999/05/24 686 695 661 689 393,000
1999/05/21 666 688 660 688 1,047,000
1999/05/20 669 677 655 676 782,000
1999/05/19 661 674 660 670 1,094,000
1999/05/18 689 695 668 674 1,476,000
1999/05/17 707 710 703 704 2,511,000
1999/05/14 710 715 704 704 1,349,000
1999/05/13 720 720 708 708 569,000
1999/05/12 731 737 716 730 1,209,000
1999/05/11 735 735 726 732 900,000
1999/05/10 730 755 725 755 1,307,000
1999/05/07 759 759 734 736 1,391,000
1999/05/06 715 753 711 753 2,075,000
1999/04/30 735 735 715 715 1,182,000
1999/04/28 735 742 715 727 1,065,000
1999/04/27 742 750 734 738 1,039,000
1999/04/26 720 731 716 716 1,121,000
1999/04/23 735 750 725 749 1,190,000
1999/04/22 709 725 700 715 1,400,000
1999/04/21 750 750 699 739 1,852,000
1999/04/20 758 762 735 760 2,628,000
1999/04/19 763 794 761 783 5,533,000
1999/04/16 699 735 699 733 3,271,000
1999/04/15 700 700 683 695 1,639,000
1999/04/14 656 706 645 700 1,526,000
1999/04/13 654 661 651 658 834,000
1999/04/12 641 657 641 650 735,000
1999/04/09 680 680 650 651 2,511,000
1999/04/08 626 651 624 651 1,202,000
1999/04/07 635 638 610 634 1,958,000
1999/04/06 641 655 626 655 1,273,000
1999/04/05 645 659 639 639 1,519,000
1999/04/02 636 651 636 645 1,341,000
1999/04/01 639 645 631 633 1,323,000
1999/03/31 634 638 616 631 873,000
1999/03/30 654 657 630 639 729,000
1999/03/29 650 665 647 654 722,000
1999/03/26 692 692 665 668 996,000
1999/03/25 664 670 645 656 1,164,000
1999/03/24 668 668 645 645 1,217,000
1999/03/23 651 670 650 670 2,606,000
1999/03/19 638 646 626 645 1,603,000
1999/03/18 630 642 617 623 1,532,000
1999/03/17 644 644 628 638 2,528,000
1999/03/16 608 650 603 637 3,510,000
1999/03/15 593 605 586 603 1,616,000
1999/03/12 600 602 578 593 3,997,000
1999/03/11 585 600 580 591 3,335,000
1999/03/10 587 589 570 577 1,515,000
1999/03/09 578 585 570 585 1,026,000
1999/03/08 592 597 577 578 831,000
1999/03/05 597 599 590 599 1,860,000
1999/03/04 586 590 577 587 903,000
1999/03/03 565 572 555 572 1,458,000
1999/03/02 589 599 570 570 1,961,000
1999/03/01 594 599 578 578 528,000
1999/02/26 592 595 585 586 448,000
1999/02/25 590 594 587 592 928,000
1999/02/24 592 604 588 592 1,777,000
1999/02/23 578 588 577 585 829,000
1999/02/22 573 578 560 568 557,000
1999/02/19 568 572 563 563 656,000
1999/02/18 561 579 556 567 1,947,000
1999/02/17 565 575 561 561 717,000
1999/02/16 582 591 562 572 632,000
1999/02/15 592 595 570 578 1,240,000
1999/02/12 590 599 585 592 2,570,000
1999/02/10 560 570 559 569 468,000
1999/02/09 565 568 556 564 420,000
1999/02/08 569 575 560 563 1,162,000
1999/02/05 550 563 543 562 2,530,000
1999/02/04 554 554 535 541 1,104,000
1999/02/03 561 561 549 550 1,305,000
1999/02/02 570 575 561 565 904,000
1999/02/01 604 605 567 576 1,368,000
1999/01/29 600 606 594 604 949,000
1999/01/28 599 599 593 593 1,013,000
1999/01/27 609 613 599 609 963,000
1999/01/26 588 610 588 601 2,015,000
1999/01/25 575 594 575 583 1,863,000
1999/01/22 585 595 575 575 1,180,000
1999/01/21 588 593 584 589 1,196,000
1999/01/20 570 580 569 580 1,280,000
1999/01/19 572 576 561 562 554,000
1999/01/18 588 594 568 576 913,000
1999/01/14 567 589 563 587 1,467,000
1999/01/13 560 565 552 558 2,337,000
1999/01/12 568 579 563 570 1,086,000
1999/01/11 572 579 567 568 952,000
1999/01/08 581 588 570 582 1,272,000
1999/01/07 594 604 588 591 1,174,000
1999/01/06 585 592 585 589 733,000
1999/01/05 594 596 581 585 1,501,000
1999/01/04 577 590 574 574 464,000

このページの先頭へ