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
2004/12/30 585 588 583 588 1,432,000
2004/12/29 582 583 577 583 2,709,000
2004/12/28 574 581 573 580 2,542,000
2004/12/27 576 577 574 575 1,566,000
2004/12/24 572 576 571 575 2,797,000
2004/12/22 571 572 567 569 2,323,000
2004/12/21 569 570 565 566 3,799,000
2004/12/20 569 571 563 564 3,803,000
2004/12/17 564 573 563 570 5,214,000
2004/12/16 561 567 557 563 3,736,000
2004/12/15 560 566 560 564 3,155,000
2004/12/14 561 563 558 560 3,301,000
2004/12/13 567 571 559 560 3,071,000
2004/12/10 566 573 564 564 7,140,000
2004/12/09 575 576 564 565 3,708,000
2004/12/08 574 578 572 576 2,585,000
2004/12/07 578 580 573 573 2,317,000
2004/12/06 583 586 577 578 3,349,000
2004/12/03 587 590 581 590 5,456,000
2004/12/02 580 582 573 577 6,101,000
2004/12/01 581 586 575 575 3,169,000
2004/11/30 588 588 584 587 3,834,000
2004/11/29 587 599 587 592 5,301,000
2004/11/26 601 602 593 596 3,354,000
2004/11/25 620 620 600 604 5,359,000
2004/11/24 619 624 614 616 3,926,000
2004/11/22 623 627 607 610 7,612,000
2004/11/19 626 635 616 619 15,380,000
2004/11/18 598 606 597 606 7,353,000
2004/11/17 588 594 588 590 3,390,000
2004/11/16 597 601 592 595 5,545,000
2004/11/15 585 596 585 594 5,356,000
2004/11/12 571 584 571 582 3,860,000
2004/11/11 590 591 580 580 4,093,000
2004/11/10 593 597 590 591 3,396,000
2004/11/09 597 600 592 593 3,657,000
2004/11/08 592 599 587 597 4,854,000
2004/11/05 600 602 586 590 8,731,000
2004/11/04 608 608 598 600 4,587,000
2004/11/02 593 599 593 599 2,881,000
2004/11/01 601 602 586 591 7,086,000
2004/10/29 613 613 600 605 2,520,000
2004/10/28 620 622 612 613 3,203,000
2004/10/27 603 608 601 603 1,338,000
2004/10/26 601 602 596 599 3,798,000
2004/10/25 610 610 601 601 2,388,000
2004/10/22 612 619 612 613 2,670,000
2004/10/21 612 617 610 611 3,424,000
2004/10/20 615 618 604 613 7,379,000
2004/10/19 620 620 613 613 2,695,000
2004/10/18 621 622 613 615 2,537,000
2004/10/15 615 624 615 620 3,920,000
2004/10/14 624 626 612 617 5,316,000
2004/10/13 634 638 628 629 2,687,000
2004/10/12 636 638 625 627 3,378,000
2004/10/08 628 644 628 638 4,598,000
2004/10/07 640 641 630 631 4,588,000
2004/10/06 641 645 630 641 5,626,000
2004/10/05 648 656 645 652 3,918,000
2004/10/04 648 652 644 647 3,983,000
2004/10/01 624 643 624 638 3,126,000
2004/09/30 621 627 621 623 2,483,000
2004/09/29 637 637 618 618 2,467,000
2004/09/28 625 631 615 627 3,342,000
2004/09/27 635 637 625 625 2,337,000
2004/09/24 641 647 634 639 2,652,000
2004/09/22 649 652 642 647 2,746,000
2004/09/21 646 652 644 648 2,923,000
2004/09/17 656 658 643 644 4,317,000
2004/09/16 648 658 647 653 3,274,000
2004/09/15 652 655 650 650 4,346,000
2004/09/14 652 656 650 652 2,873,000
2004/09/13 651 654 646 651 3,773,000
2004/09/10 642 650 642 650 6,736,000
2004/09/09 664 664 651 652 3,557,000
2004/09/08 670 671 664 664 2,211,000
2004/09/07 679 679 663 665 3,676,000
2004/09/06 670 680 664 677 2,943,000
2004/09/03 673 673 662 665 1,769,000
2004/09/02 665 673 665 669 2,505,000
2004/09/01 662 669 661 663 2,535,000
2004/08/31 667 668 656 660 3,829,000
2004/08/30 675 675 665 671 4,143,000
2004/08/27 675 681 673 678 2,991,000
2004/08/26 676 678 667 672 3,706,000
2004/08/25 663 676 657 673 4,973,000
2004/08/24 654 667 652 663 7,561,000
2004/08/23 652 656 648 651 3,536,000
2004/08/20 644 652 644 652 1,731,000
2004/08/19 646 652 641 651 2,542,000
2004/08/18 646 648 634 642 2,726,000
2004/08/17 653 653 644 646 1,660,000
2004/08/16 657 658 640 647 3,133,000
2004/08/13 660 665 657 657 3,059,000
2004/08/12 670 675 665 667 2,786,000
2004/08/11 671 676 666 674 2,905,000
2004/08/10 655 663 654 661 3,323,000
2004/08/09 662 664 653 662 3,337,000
2004/08/06 666 676 665 672 3,766,000
2004/08/05 674 684 673 675 2,843,000
2004/08/04 680 685 664 675 5,609,000
2004/08/03 702 706 690 695 2,724,000
2004/08/02 702 705 688 699 5,317,000
2004/07/30 711 717 705 714 2,083,000
2004/07/29 715 715 705 713 2,487,000
2004/07/28 702 717 702 711 2,119,000
2004/07/27 712 718 703 703 1,835,000
2004/07/26 707 715 703 707 1,880,000
2004/07/23 724 725 716 717 1,983,000
2004/07/22 725 727 714 720 3,521,000
2004/07/21 738 741 733 740 2,451,000
2004/07/20 738 744 724 729 3,159,000
2004/07/16 724 742 716 737 5,199,000
2004/07/15 721 730 705 718 4,559,000
2004/07/14 743 753 731 731 4,478,000
2004/07/13 734 742 732 740 4,074,000
2004/07/12 730 734 726 728 2,710,000
2004/07/09 725 727 718 723 5,806,000
2004/07/08 715 734 714 715 10,672,000
2004/07/07 687 709 681 709 4,949,000
2004/07/06 691 693 686 686 1,754,000
2004/07/05 705 705 684 687 2,820,000
2004/07/02 707 707 700 704 2,626,000
2004/07/01 703 709 702 709 3,848,000
2004/06/30 705 706 698 700 4,520,000
2004/06/29 703 714 702 710 4,386,000
2004/06/28 714 716 696 704 5,492,000
2004/06/25 727 727 714 718 2,426,000
2004/06/24 730 734 720 725 2,114,000
2004/06/23 728 729 719 721 2,248,000
2004/06/22 722 729 714 723 3,805,000
2004/06/21 730 739 727 730 3,426,000
2004/06/18 733 735 709 721 2,373,000
2004/06/17 726 732 721 732 2,334,000
2004/06/16 718 727 717 726 1,889,000
2004/06/15 727 727 715 717 1,978,000
2004/06/14 709 727 709 723 1,703,000
2004/06/11 723 727 718 719 4,794,000
2004/06/10 712 723 708 717 2,012,000
2004/06/09 713 719 712 715 1,894,000
2004/06/08 722 726 716 721 1,974,000
2004/06/07 706 720 706 714 6,424,000
2004/06/04 702 703 686 696 3,931,000
2004/06/03 712 718 696 701 2,770,000
2004/06/02 719 720 715 719 1,449,000
2004/06/01 710 725 708 724 3,060,000
2004/05/31 713 718 707 715 4,191,000
2004/05/28 702 711 701 703 1,990,000
2004/05/27 700 709 699 701 1,597,000
2004/05/26 700 710 697 700 2,275,000
2004/05/25 694 701 694 694 2,662,000
2004/05/24 695 705 692 699 4,111,000
2004/05/21 700 703 694 698 1,913,000
2004/05/20 692 700 680 693 2,770,000
2004/05/19 674 690 674 682 1,777,000
2004/05/18 680 687 667 678 3,679,000
2004/05/17 695 702 687 690 6,304,000
2004/05/14 688 693 678 685 4,423,000
2004/05/13 684 696 672 673 4,276,000
2004/05/12 672 686 663 684 3,085,000
2004/05/11 652 658 650 652 3,121,000
2004/05/10 673 682 658 659 3,091,000
2004/05/07 681 699 676 682 2,846,000
2004/05/06 694 694 681 682 2,401,000
2004/04/30 696 696 683 689 4,239,000
2004/04/28 707 713 704 706 2,297,000
2004/04/27 700 710 698 706 2,738,000
2004/04/26 690 705 690 695 2,609,000
2004/04/23 707 708 698 700 2,535,000
2004/04/22 703 709 697 701 2,505,000
2004/04/21 694 704 691 701 2,224,000
2004/04/20 690 700 687 695 2,362,000
2004/04/19 698 709 685 690 3,809,000
2004/04/16 690 701 680 692 3,831,000
2004/04/15 706 709 687 690 5,246,000
2004/04/14 707 713 706 710 2,875,000
2004/04/13 718 722 715 715 1,761,000
2004/04/12 715 720 710 718 1,307,000
2004/04/09 717 720 712 715 4,539,000
2004/04/08 710 719 706 717 3,017,000
2004/04/07 702 713 699 710 3,857,000
2004/04/06 704 710 698 706 6,579,000
2004/04/05 735 735 708 709 4,521,000
2004/04/02 730 738 728 732 4,123,000
2004/04/01 723 729 720 728 4,668,000
2004/03/31 717 733 717 723 4,364,000
2004/03/30 717 726 713 726 4,575,000
2004/03/29 720 733 709 711 5,592,000
2004/03/26 708 723 705 720 9,606,000
2004/03/25 690 696 680 693 6,844,000
2004/03/24 664 685 659 680 5,066,000
2004/03/23 664 666 654 663 3,619,000
2004/03/22 669 671 662 670 2,506,000
2004/03/19 663 670 655 669 3,696,000
2004/03/18 674 676 662 666 5,230,000
2004/03/17 654 668 654 666 5,460,000
2004/03/16 653 660 651 653 2,897,000
2004/03/15 657 659 651 654 2,689,000
2004/03/12 658 665 651 652 7,567,000
2004/03/11 665 673 659 668 3,055,000
2004/03/10 669 673 662 670 4,069,000
2004/03/09 657 667 657 665 2,530,000
2004/03/08 658 661 657 657 3,554,000
2004/03/05 653 655 650 651 4,672,000
2004/03/04 661 663 650 651 6,168,000
2004/03/03 675 679 670 670 4,301,000
2004/03/02 670 674 657 674 2,932,000
2004/03/01 653 669 650 669 3,905,000
2004/02/27 641 656 640 645 3,653,000
2004/02/26 645 645 636 643 1,757,000
2004/02/25 645 653 638 643 3,615,000
2004/02/24 664 664 642 643 2,423,000
2004/02/23 654 668 649 661 1,609,000
2004/02/20 656 656 646 647 1,441,000
2004/02/19 668 669 655 656 2,488,000
2004/02/18 659 671 658 668 4,552,000
2004/02/17 643 654 643 649 4,727,000
2004/02/16 650 650 640 642 2,743,000
2004/02/13 633 650 633 646 2,671,000
2004/02/12 649 649 630 632 3,142,000
2004/02/10 650 655 630 641 5,356,000
2004/02/09 652 660 648 652 2,998,000
2004/02/06 649 650 640 649 3,440,000
2004/02/05 654 654 643 646 4,093,000
2004/02/04 665 665 651 658 4,347,000
2004/02/03 670 670 655 669 3,207,000
2004/02/02 665 674 665 670 2,830,000
2004/01/30 676 681 669 674 4,966,000
2004/01/29 683 686 675 683 3,590,000
2004/01/28 701 705 686 690 4,863,000
2004/01/27 724 724 709 711 4,628,000
2004/01/26 704 709 690 704 5,438,000
2004/01/23 704 721 698 714 7,083,000
2004/01/22 690 694 682 694 4,838,000
2004/01/21 690 698 686 690 3,757,000
2004/01/20 693 703 689 695 2,736,000
2004/01/19 690 696 680 686 3,163,000
2004/01/16 699 699 680 684 3,603,000
2004/01/15 708 709 690 692 2,849,000
2004/01/14 714 717 705 706 4,249,000
2004/01/13 735 735 713 724 4,471,000
2004/01/09 730 738 722 735 6,784,000
2004/01/08 722 748 721 739 5,120,000
2004/01/07 719 723 715 721 3,862,000
2004/01/06 706 727 701 718 5,579,000
2004/01/05 700 705 695 699 1,269,000

このページの先頭へ