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 |
---|---|---|---|---|---|
2014/12/30 | 436 | 437 | 433 | 433 | 2,230,000 |
2014/12/29 | 440 | 440 | 431 | 436 | 2,007,000 |
2014/12/26 | 438 | 440 | 434 | 438 | 1,852,000 |
2014/12/25 | 438 | 438 | 434 | 437 | 1,468,000 |
2014/12/24 | 438 | 443 | 438 | 440 | 3,240,000 |
2014/12/22 | 431 | 438 | 429 | 438 | 4,923,000 |
2014/12/19 | 433 | 433 | 425 | 430 | 5,979,000 |
2014/12/18 | 419 | 423 | 416 | 421 | 5,639,000 |
2014/12/17 | 394 | 408 | 394 | 407 | 5,033,000 |
2014/12/16 | 398 | 400 | 393 | 394 | 3,553,000 |
2014/12/15 | 403 | 407 | 400 | 401 | 3,088,000 |
2014/12/12 | 408 | 413 | 407 | 407 | 5,227,000 |
2014/12/11 | 411 | 414 | 405 | 411 | 3,338,000 |
2014/12/10 | 420 | 422 | 414 | 415 | 2,745,000 |
2014/12/09 | 425 | 429 | 423 | 425 | 2,029,000 |
2014/12/08 | 428 | 430 | 425 | 429 | 2,402,000 |
2014/12/05 | 426 | 430 | 424 | 429 | 2,611,000 |
2014/12/04 | 420 | 427 | 419 | 427 | 3,505,000 |
2014/12/03 | 422 | 422 | 416 | 417 | 2,941,000 |
2014/12/02 | 419 | 421 | 417 | 420 | 2,290,000 |
2014/12/01 | 417 | 424 | 416 | 420 | 3,532,000 |
2014/11/28 | 421 | 421 | 415 | 416 | 2,876,000 |
2014/11/27 | 422 | 423 | 416 | 418 | 2,938,000 |
2014/11/26 | 420 | 427 | 420 | 425 | 3,377,000 |
2014/11/25 | 422 | 424 | 419 | 423 | 3,938,000 |
2014/11/21 | 409 | 422 | 408 | 421 | 4,560,000 |
2014/11/20 | 415 | 415 | 410 | 411 | 2,445,000 |
2014/11/19 | 415 | 418 | 412 | 412 | 2,593,000 |
2014/11/18 | 407 | 414 | 407 | 414 | 3,436,000 |
2014/11/17 | 414 | 414 | 404 | 406 | 3,672,000 |
2014/11/14 | 417 | 418 | 412 | 418 | 5,418,000 |
2014/11/13 | 403 | 413 | 401 | 412 | 4,131,000 |
2014/11/12 | 405 | 411 | 405 | 405 | 4,530,000 |
2014/11/11 | 401 | 404 | 397 | 403 | 3,043,000 |
2014/11/10 | 395 | 402 | 392 | 400 | 3,289,000 |
2014/11/07 | 395 | 398 | 393 | 397 | 3,940,000 |
2014/11/06 | 403 | 403 | 388 | 390 | 5,747,000 |
2014/11/05 | 399 | 405 | 398 | 404 | 5,221,000 |
2014/11/04 | 409 | 409 | 396 | 399 | 6,665,000 |
2014/10/31 | 382 | 398 | 376 | 395 | 6,864,000 |
2014/10/30 | 380 | 387 | 377 | 381 | 9,451,000 |
2014/10/29 | 371 | 380 | 370 | 378 | 3,363,000 |
2014/10/28 | 369 | 375 | 368 | 371 | 3,317,000 |
2014/10/27 | 371 | 372 | 367 | 368 | 3,532,000 |
2014/10/24 | 372 | 374 | 369 | 370 | 3,022,000 |
2014/10/23 | 368 | 371 | 367 | 368 | 2,467,000 |
2014/10/22 | 365 | 369 | 363 | 369 | 3,293,000 |
2014/10/21 | 370 | 370 | 360 | 362 | 5,524,000 |
2014/10/20 | 366 | 374 | 366 | 373 | 3,776,000 |
2014/10/17 | 363 | 366 | 356 | 358 | 5,620,000 |
2014/10/16 | 365 | 366 | 360 | 360 | 4,674,000 |
2014/10/15 | 372 | 374 | 369 | 372 | 3,338,000 |
2014/10/14 | 372 | 376 | 369 | 370 | 5,668,000 |
2014/10/10 | 379 | 381 | 376 | 378 | 4,034,000 |
2014/10/09 | 388 | 389 | 382 | 384 | 6,034,000 |
2014/10/08 | 389 | 389 | 383 | 389 | 7,019,000 |
2014/10/07 | 397 | 400 | 394 | 394 | 3,135,000 |
2014/10/06 | 401 | 402 | 396 | 396 | 2,812,000 |
2014/10/03 | 401 | 402 | 392 | 395 | 4,760,000 |
2014/10/02 | 409 | 410 | 401 | 402 | 6,625,000 |
2014/10/01 | 415 | 415 | 406 | 407 | 2,869,000 |
2014/09/30 | 420 | 421 | 412 | 415 | 3,268,000 |
2014/09/29 | 427 | 428 | 420 | 421 | 1,918,000 |
2014/09/26 | 421 | 426 | 421 | 425 | 2,110,000 |
2014/09/25 | 430 | 431 | 427 | 431 | 2,034,000 |
2014/09/24 | 425 | 427 | 422 | 426 | 1,987,000 |
2014/09/22 | 428 | 430 | 424 | 424 | 1,774,000 |
2014/09/19 | 426 | 431 | 425 | 430 | 2,339,000 |
2014/09/18 | 425 | 429 | 424 | 425 | 2,309,000 |
2014/09/17 | 431 | 431 | 422 | 422 | 2,435,000 |
2014/09/16 | 431 | 433 | 428 | 431 | 1,582,000 |
2014/09/12 | 433 | 435 | 430 | 432 | 4,920,000 |
2014/09/11 | 437 | 438 | 433 | 434 | 1,812,000 |
2014/09/10 | 428 | 433 | 428 | 432 | 2,150,000 |
2014/09/09 | 431 | 434 | 431 | 432 | 1,610,000 |
2014/09/08 | 430 | 434 | 428 | 431 | 1,572,000 |
2014/09/05 | 435 | 437 | 429 | 430 | 1,845,000 |
2014/09/04 | 427 | 436 | 427 | 432 | 3,416,000 |
2014/09/03 | 432 | 432 | 425 | 427 | 2,257,000 |
2014/09/02 | 427 | 432 | 425 | 430 | 3,004,000 |
2014/09/01 | 425 | 428 | 424 | 427 | 2,068,000 |
2014/08/29 | 422 | 425 | 418 | 423 | 4,451,000 |
2014/08/28 | 420 | 425 | 419 | 420 | 2,392,000 |
2014/08/27 | 418 | 422 | 418 | 420 | 2,359,000 |
2014/08/26 | 418 | 421 | 417 | 419 | 1,636,000 |
2014/08/25 | 421 | 422 | 418 | 420 | 1,329,000 |
2014/08/22 | 421 | 423 | 419 | 420 | 1,512,000 |
2014/08/21 | 421 | 424 | 420 | 421 | 1,848,000 |
2014/08/20 | 423 | 425 | 418 | 419 | 3,354,000 |
2014/08/19 | 422 | 424 | 419 | 420 | 1,965,000 |
2014/08/18 | 421 | 421 | 419 | 420 | 2,242,000 |
2014/08/15 | 423 | 428 | 421 | 423 | 2,631,000 |
2014/08/14 | 415 | 427 | 415 | 425 | 5,370,000 |
2014/08/13 | 409 | 414 | 408 | 413 | 1,965,000 |
2014/08/12 | 410 | 413 | 408 | 410 | 2,036,000 |
2014/08/11 | 406 | 410 | 401 | 409 | 3,251,000 |
2014/08/08 | 403 | 406 | 400 | 400 | 5,124,000 |
2014/08/07 | 406 | 408 | 401 | 407 | 3,362,000 |
2014/08/06 | 408 | 409 | 404 | 405 | 2,715,000 |
2014/08/05 | 415 | 415 | 409 | 410 | 3,226,000 |
2014/08/04 | 412 | 416 | 411 | 413 | 2,582,000 |
2014/08/01 | 414 | 414 | 411 | 413 | 3,245,000 |
2014/07/31 | 424 | 434 | 419 | 419 | 4,085,000 |
2014/07/30 | 425 | 426 | 422 | 423 | 1,449,000 |
2014/07/29 | 428 | 429 | 424 | 426 | 1,838,000 |
2014/07/28 | 424 | 431 | 423 | 429 | 3,353,000 |
2014/07/25 | 419 | 423 | 419 | 423 | 2,442,000 |
2014/07/24 | 413 | 418 | 413 | 416 | 1,831,000 |
2014/07/23 | 417 | 419 | 415 | 415 | 1,721,000 |
2014/07/22 | 415 | 420 | 415 | 417 | 1,677,000 |
2014/07/18 | 414 | 416 | 412 | 413 | 1,860,000 |
2014/07/17 | 422 | 423 | 418 | 418 | 1,612,000 |
2014/07/16 | 419 | 422 | 418 | 421 | 1,522,000 |
2014/07/15 | 416 | 420 | 416 | 418 | 1,944,000 |
2014/07/14 | 415 | 416 | 412 | 414 | 1,713,000 |
2014/07/11 | 411 | 415 | 410 | 414 | 2,557,000 |
2014/07/10 | 419 | 419 | 412 | 412 | 2,381,000 |
2014/07/09 | 417 | 420 | 416 | 417 | 1,969,000 |
2014/07/08 | 421 | 422 | 416 | 420 | 2,285,000 |
2014/07/07 | 425 | 425 | 422 | 422 | 1,531,000 |
2014/07/04 | 424 | 426 | 422 | 425 | 2,067,000 |
2014/07/03 | 425 | 425 | 420 | 421 | 2,219,000 |
2014/07/02 | 425 | 427 | 423 | 425 | 2,859,000 |
2014/07/01 | 417 | 425 | 417 | 423 | 3,082,000 |
2014/06/30 | 418 | 419 | 414 | 417 | 3,358,000 |
2014/06/27 | 418 | 419 | 413 | 415 | 4,298,000 |
2014/06/26 | 418 | 421 | 417 | 417 | 1,971,000 |
2014/06/25 | 417 | 419 | 415 | 417 | 4,292,000 |
2014/06/24 | 421 | 422 | 416 | 419 | 2,978,000 |
2014/06/23 | 422 | 423 | 419 | 421 | 2,465,000 |
2014/06/20 | 422 | 424 | 418 | 422 | 3,439,000 |
2014/06/19 | 414 | 422 | 414 | 422 | 3,595,000 |
2014/06/18 | 415 | 417 | 413 | 415 | 3,726,000 |
2014/06/17 | 417 | 419 | 412 | 414 | 3,249,000 |
2014/06/16 | 423 | 423 | 415 | 417 | 3,026,000 |
2014/06/13 | 414 | 425 | 414 | 424 | 4,819,000 |
2014/06/12 | 422 | 422 | 416 | 420 | 3,861,000 |
2014/06/11 | 425 | 427 | 424 | 426 | 2,766,000 |
2014/06/10 | 438 | 439 | 423 | 425 | 4,721,000 |
2014/06/09 | 446 | 447 | 437 | 439 | 2,252,000 |
2014/06/06 | 439 | 441 | 436 | 440 | 2,900,000 |
2014/06/05 | 443 | 446 | 438 | 440 | 2,162,000 |
2014/06/04 | 446 | 446 | 438 | 441 | 2,787,000 |
2014/06/03 | 450 | 451 | 444 | 447 | 4,075,000 |
2014/06/02 | 435 | 443 | 434 | 440 | 2,612,000 |
2014/05/30 | 436 | 438 | 429 | 429 | 3,342,000 |
2014/05/29 | 430 | 437 | 429 | 436 | 2,647,000 |
2014/05/28 | 431 | 434 | 428 | 429 | 2,127,000 |
2014/05/27 | 422 | 433 | 422 | 429 | 2,491,000 |
2014/05/26 | 423 | 425 | 419 | 422 | 2,091,000 |
2014/05/23 | 421 | 422 | 416 | 418 | 2,552,000 |
2014/05/22 | 412 | 421 | 411 | 420 | 2,792,000 |
2014/05/21 | 411 | 412 | 404 | 409 | 3,358,000 |
2014/05/20 | 421 | 423 | 417 | 419 | 2,056,000 |
2014/05/19 | 416 | 421 | 415 | 416 | 2,123,000 |
2014/05/16 | 420 | 421 | 412 | 416 | 3,174,000 |
2014/05/15 | 420 | 433 | 419 | 432 | 3,720,000 |
2014/05/14 | 425 | 434 | 412 | 421 | 4,738,000 |
2014/05/13 | 422 | 424 | 418 | 420 | 2,632,000 |
2014/05/12 | 422 | 424 | 414 | 414 | 3,052,000 |
2014/05/09 | 421 | 433 | 420 | 425 | 1,943,000 |
2014/05/08 | 421 | 427 | 420 | 424 | 2,546,000 |
2014/05/07 | 428 | 434 | 418 | 418 | 4,527,000 |
2014/05/02 | 435 | 442 | 434 | 438 | 2,961,000 |
2014/05/01 | 427 | 435 | 426 | 434 | 2,735,000 |
2014/04/30 | 430 | 432 | 426 | 429 | 2,812,000 |
2014/04/28 | 434 | 436 | 424 | 427 | 2,548,000 |
2014/04/25 | 440 | 443 | 433 | 439 | 1,876,000 |
2014/04/24 | 440 | 445 | 436 | 438 | 1,970,000 |
2014/04/23 | 438 | 446 | 437 | 441 | 2,142,000 |
2014/04/22 | 450 | 451 | 435 | 436 | 2,211,000 |
2014/04/21 | 444 | 451 | 444 | 448 | 1,347,000 |
2014/04/18 | 449 | 449 | 441 | 444 | 2,038,000 |
2014/04/17 | 446 | 451 | 442 | 448 | 3,274,000 |
2014/04/16 | 433 | 448 | 431 | 448 | 5,508,000 |
2014/04/15 | 421 | 430 | 418 | 426 | 4,822,000 |
2014/04/14 | 415 | 420 | 413 | 413 | 3,635,000 |
2014/04/11 | 411 | 418 | 411 | 414 | 5,060,000 |
2014/04/10 | 430 | 433 | 422 | 424 | 2,669,000 |
2014/04/09 | 437 | 437 | 423 | 425 | 4,656,000 |
2014/04/08 | 449 | 449 | 439 | 439 | 3,278,000 |
2014/04/07 | 452 | 455 | 449 | 454 | 3,141,000 |
2014/04/04 | 461 | 462 | 456 | 458 | 1,808,000 |
2014/04/03 | 462 | 470 | 459 | 463 | 4,290,000 |
2014/04/02 | 451 | 459 | 447 | 454 | 3,554,000 |
2014/04/01 | 458 | 460 | 447 | 448 | 4,216,000 |
2014/03/31 | 459 | 462 | 452 | 462 | 4,367,000 |
2014/03/28 | 456 | 459 | 453 | 458 | 3,739,000 |
2014/03/27 | 452 | 462 | 445 | 460 | 3,957,000 |
2014/03/26 | 462 | 468 | 450 | 457 | 5,739,000 |
2014/03/25 | 452 | 463 | 449 | 454 | 5,846,000 |
2014/03/24 | 435 | 446 | 435 | 444 | 4,193,000 |
2014/03/20 | 453 | 454 | 430 | 432 | 5,966,000 |
2014/03/19 | 459 | 461 | 450 | 456 | 2,756,000 |
2014/03/18 | 462 | 463 | 454 | 455 | 2,127,000 |
2014/03/17 | 453 | 457 | 451 | 454 | 2,383,000 |
2014/03/14 | 463 | 465 | 455 | 456 | 6,169,000 |
2014/03/13 | 470 | 480 | 470 | 477 | 2,934,000 |
2014/03/12 | 477 | 477 | 468 | 471 | 3,538,000 |
2014/03/11 | 485 | 490 | 481 | 487 | 3,088,000 |
2014/03/10 | 482 | 483 | 477 | 483 | 2,873,000 |
2014/03/07 | 491 | 492 | 480 | 487 | 3,597,000 |
2014/03/06 | 475 | 487 | 473 | 484 | 3,214,000 |
2014/03/05 | 481 | 482 | 472 | 473 | 3,572,000 |
2014/03/04 | 472 | 483 | 470 | 479 | 3,726,000 |
2014/03/03 | 478 | 479 | 470 | 479 | 3,325,000 |
2014/02/28 | 496 | 496 | 483 | 487 | 4,188,000 |
2014/02/27 | 503 | 503 | 496 | 500 | 2,382,000 |
2014/02/26 | 499 | 508 | 496 | 504 | 2,132,000 |
2014/02/25 | 499 | 507 | 496 | 505 | 2,128,000 |
2014/02/24 | 495 | 504 | 490 | 497 | 2,589,000 |
2014/02/21 | 495 | 504 | 492 | 504 | 2,797,000 |
2014/02/20 | 490 | 502 | 488 | 491 | 4,509,000 |
2014/02/19 | 480 | 491 | 476 | 490 | 2,886,000 |
2014/02/18 | 479 | 490 | 475 | 487 | 4,292,000 |
2014/02/17 | 465 | 479 | 459 | 478 | 3,137,000 |
2014/02/14 | 478 | 480 | 458 | 464 | 4,836,000 |
2014/02/13 | 488 | 489 | 479 | 479 | 2,746,000 |
2014/02/12 | 477 | 487 | 477 | 487 | 3,331,000 |
2014/02/10 | 490 | 493 | 476 | 480 | 2,633,000 |
2014/02/07 | 476 | 483 | 460 | 477 | 4,995,000 |
2014/02/06 | 462 | 474 | 461 | 468 | 4,153,000 |
2014/02/05 | 455 | 459 | 444 | 453 | 5,654,000 |
2014/02/04 | 462 | 465 | 451 | 451 | 4,034,000 |
2014/02/03 | 483 | 484 | 474 | 478 | 2,185,000 |
2014/01/31 | 497 | 498 | 482 | 488 | 2,539,000 |
2014/01/30 | 487 | 494 | 485 | 491 | 3,936,000 |
2014/01/29 | 494 | 506 | 492 | 506 | 3,285,000 |
2014/01/28 | 480 | 486 | 477 | 483 | 3,395,000 |
2014/01/27 | 478 | 479 | 471 | 474 | 6,582,000 |
2014/01/24 | 501 | 502 | 492 | 497 | 4,340,000 |
2014/01/23 | 516 | 519 | 507 | 508 | 2,272,000 |
2014/01/22 | 511 | 515 | 505 | 512 | 2,714,000 |
2014/01/21 | 513 | 519 | 511 | 516 | 2,615,000 |
2014/01/20 | 517 | 517 | 507 | 510 | 2,444,000 |
2014/01/17 | 523 | 524 | 515 | 517 | 3,214,000 |
2014/01/16 | 531 | 535 | 523 | 525 | 3,023,000 |
2014/01/15 | 519 | 531 | 518 | 531 | 3,834,000 |
2014/01/14 | 517 | 519 | 509 | 511 | 3,886,000 |
2014/01/10 | 521 | 525 | 518 | 521 | 5,041,000 |
2014/01/09 | 526 | 530 | 518 | 528 | 3,962,000 |
2014/01/08 | 528 | 531 | 522 | 531 | 3,372,000 |
2014/01/07 | 524 | 534 | 522 | 526 | 4,538,000 |
2014/01/06 | 536 | 539 | 522 | 531 | 5,238,000 |