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 |
---|---|---|---|---|---|
2018/12/28 | 569 | 571 | 563 | 565 | 3,767,800 |
2018/12/27 | 568 | 569 | 556 | 564 | 5,284,300 |
2018/12/26 | 550 | 561 | 542 | 551 | 4,938,600 |
2018/12/25 | 550 | 552 | 542 | 546 | 4,326,000 |
2018/12/21 | 563 | 576 | 561 | 576 | 8,618,200 |
2018/12/20 | 599 | 599 | 580 | 582 | 4,092,300 |
2018/12/19 | 605 | 607 | 595 | 600 | 3,501,200 |
2018/12/18 | 600 | 605 | 596 | 603 | 4,170,100 |
2018/12/17 | 625 | 628 | 612 | 614 | 3,282,700 |
2018/12/14 | 623 | 634 | 614 | 617 | 5,351,500 |
2018/12/13 | 625 | 631 | 610 | 629 | 5,225,100 |
2018/12/12 | 625 | 634 | 622 | 631 | 5,181,600 |
2018/12/11 | 623 | 625 | 612 | 616 | 3,654,300 |
2018/12/10 | 629 | 633 | 626 | 629 | 2,613,900 |
2018/12/07 | 642 | 645 | 620 | 641 | 4,770,000 |
2018/12/06 | 648 | 652 | 638 | 643 | 3,331,600 |
2018/12/05 | 640 | 655 | 638 | 652 | 4,459,500 |
2018/12/04 | 666 | 667 | 648 | 651 | 3,548,600 |
2018/12/03 | 670 | 676 | 660 | 668 | 3,557,400 |
2018/11/30 | 663 | 670 | 655 | 664 | 7,523,900 |
2018/11/29 | 681 | 684 | 671 | 673 | 4,239,100 |
2018/11/28 | 685 | 690 | 677 | 685 | 3,514,900 |
2018/11/27 | 688 | 691 | 676 | 683 | 2,899,100 |
2018/11/26 | 658 | 684 | 658 | 683 | 3,342,300 |
2018/11/22 | 670 | 673 | 655 | 667 | 2,669,800 |
2018/11/21 | 651 | 670 | 646 | 669 | 4,268,700 |
2018/11/20 | 664 | 673 | 660 | 666 | 4,781,700 |
2018/11/19 | 675 | 680 | 664 | 669 | 5,045,900 |
2018/11/16 | 708 | 712 | 678 | 684 | 7,695,200 |
2018/11/15 | 716 | 721 | 694 | 709 | 5,032,200 |
2018/11/14 | 742 | 745 | 722 | 727 | 4,126,300 |
2018/11/13 | 746 | 749 | 736 | 742 | 2,433,700 |
2018/11/12 | 754 | 765 | 744 | 764 | 2,390,500 |
2018/11/09 | 749 | 762 | 746 | 761 | 3,398,900 |
2018/11/08 | 750 | 753 | 741 | 752 | 3,153,900 |
2018/11/07 | 742 | 750 | 732 | 736 | 4,084,000 |
2018/11/06 | 721 | 743 | 719 | 742 | 4,050,400 |
2018/11/05 | 731 | 733 | 710 | 718 | 6,274,300 |
2018/11/02 | 789 | 796 | 727 | 739 | 7,758,400 |
2018/11/01 | 774 | 839 | 758 | 780 | 9,225,200 |
2018/10/31 | 825 | 825 | 798 | 804 | 6,863,600 |
2018/10/30 | 770 | 808 | 770 | 804 | 7,086,500 |
2018/10/29 | 764 | 774 | 758 | 767 | 4,569,000 |
2018/10/26 | 734 | 757 | 733 | 751 | 6,587,900 |
2018/10/25 | 723 | 737 | 723 | 729 | 3,640,600 |
2018/10/24 | 750 | 755 | 740 | 749 | 3,468,700 |
2018/10/23 | 770 | 774 | 745 | 746 | 4,486,500 |
2018/10/22 | 777 | 785 | 772 | 781 | 2,873,100 |
2018/10/19 | 782 | 785 | 770 | 782 | 3,675,200 |
2018/10/18 | 786 | 799 | 781 | 794 | 4,077,400 |
2018/10/17 | 785 | 788 | 774 | 778 | 3,877,800 |
2018/10/16 | 773 | 782 | 769 | 779 | 3,554,900 |
2018/10/15 | 784 | 789 | 777 | 782 | 2,851,300 |
2018/10/12 | 789 | 795 | 780 | 793 | 4,525,700 |
2018/10/11 | 792 | 796 | 778 | 794 | 6,832,900 |
2018/10/10 | 850 | 852 | 830 | 831 | 4,519,500 |
2018/10/09 | 854 | 861 | 844 | 847 | 5,657,300 |
2018/10/05 | 847 | 856 | 845 | 849 | 3,887,600 |
2018/10/04 | 847 | 855 | 835 | 843 | 4,610,400 |
2018/10/03 | 832 | 848 | 828 | 835 | 3,892,400 |
2018/10/02 | 834 | 842 | 828 | 835 | 3,576,400 |
2018/10/01 | 821 | 835 | 818 | 826 | 3,203,800 |
2018/09/28 | 838 | 841 | 825 | 825 | 5,221,000 |
2018/09/27 | 829 | 834 | 817 | 820 | 3,142,000 |
2018/09/26 | 827 | 829 | 821 | 829 | 2,718,000 |
2018/09/25 | 825 | 830 | 820 | 829 | 3,874,000 |
2018/09/21 | 820 | 822 | 815 | 816 | 3,977,000 |
2018/09/20 | 819 | 821 | 805 | 807 | 3,178,000 |
2018/09/19 | 811 | 822 | 810 | 816 | 4,159,000 |
2018/09/18 | 783 | 808 | 779 | 802 | 4,747,000 |
2018/09/14 | 780 | 783 | 776 | 779 | 3,719,000 |
2018/09/13 | 774 | 784 | 772 | 776 | 2,813,000 |
2018/09/12 | 775 | 775 | 760 | 764 | 3,352,000 |
2018/09/11 | 780 | 784 | 773 | 777 | 4,241,000 |
2018/09/10 | 770 | 777 | 766 | 775 | 3,864,000 |
2018/09/07 | 756 | 770 | 754 | 768 | 3,652,000 |
2018/09/06 | 756 | 762 | 751 | 759 | 3,441,000 |
2018/09/05 | 772 | 775 | 762 | 763 | 3,379,000 |
2018/09/04 | 752 | 758 | 746 | 757 | 2,824,000 |
2018/09/03 | 751 | 755 | 740 | 742 | 2,458,000 |
2018/08/31 | 747 | 764 | 745 | 761 | 3,508,000 |
2018/08/30 | 765 | 766 | 755 | 760 | 3,236,000 |
2018/08/29 | 754 | 761 | 745 | 754 | 2,839,000 |
2018/08/28 | 764 | 765 | 755 | 755 | 2,498,000 |
2018/08/27 | 749 | 764 | 744 | 761 | 4,118,000 |
2018/08/24 | 720 | 739 | 719 | 739 | 2,911,000 |
2018/08/23 | 707 | 715 | 705 | 713 | 2,024,000 |
2018/08/22 | 726 | 726 | 703 | 706 | 4,382,000 |
2018/08/21 | 712 | 730 | 711 | 727 | 2,840,000 |
2018/08/20 | 720 | 728 | 720 | 723 | 2,760,000 |
2018/08/17 | 715 | 721 | 710 | 713 | 2,246,000 |
2018/08/16 | 705 | 717 | 704 | 709 | 3,215,000 |
2018/08/15 | 727 | 730 | 708 | 713 | 2,337,000 |
2018/08/14 | 714 | 726 | 714 | 725 | 1,948,000 |
2018/08/13 | 720 | 728 | 711 | 713 | 2,659,000 |
2018/08/10 | 748 | 750 | 733 | 735 | 3,051,000 |
2018/08/09 | 746 | 750 | 731 | 748 | 2,536,000 |
2018/08/08 | 736 | 751 | 732 | 742 | 5,263,000 |
2018/08/07 | 745 | 745 | 725 | 728 | 3,928,000 |
2018/08/06 | 745 | 754 | 737 | 751 | 4,609,000 |
2018/08/03 | 732 | 750 | 728 | 740 | 5,081,000 |
2018/08/02 | 701 | 744 | 698 | 740 | 8,511,000 |
2018/08/01 | 666 | 700 | 660 | 685 | 5,969,000 |
2018/07/31 | 677 | 678 | 662 | 662 | 3,450,000 |
2018/07/30 | 683 | 689 | 682 | 683 | 1,483,000 |
2018/07/27 | 696 | 698 | 684 | 689 | 2,217,000 |
2018/07/26 | 690 | 691 | 683 | 688 | 1,696,000 |
2018/07/25 | 677 | 687 | 675 | 682 | 1,615,000 |
2018/07/24 | 677 | 680 | 668 | 670 | 2,806,000 |
2018/07/23 | 681 | 684 | 668 | 672 | 3,085,000 |
2018/07/20 | 680 | 682 | 668 | 674 | 2,501,000 |
2018/07/19 | 690 | 690 | 678 | 681 | 2,639,000 |
2018/07/18 | 693 | 694 | 687 | 690 | 1,807,000 |
2018/07/17 | 680 | 694 | 677 | 685 | 3,012,000 |
2018/07/13 | 668 | 678 | 666 | 673 | 2,649,000 |
2018/07/12 | 661 | 668 | 659 | 663 | 3,232,000 |
2018/07/11 | 661 | 669 | 657 | 662 | 2,634,000 |
2018/07/10 | 673 | 677 | 666 | 669 | 2,753,000 |
2018/07/09 | 675 | 679 | 671 | 675 | 1,559,000 |
2018/07/06 | 670 | 681 | 667 | 675 | 2,561,000 |
2018/07/05 | 675 | 675 | 665 | 669 | 2,306,000 |
2018/07/04 | 666 | 678 | 666 | 675 | 2,455,000 |
2018/07/03 | 669 | 677 | 669 | 673 | 3,574,000 |
2018/07/02 | 685 | 691 | 674 | 675 | 2,452,000 |
2018/06/29 | 695 | 698 | 686 | 687 | 4,481,000 |
2018/06/28 | 704 | 707 | 696 | 699 | 3,710,000 |
2018/06/27 | 683 | 708 | 680 | 705 | 6,087,000 |
2018/06/26 | 654 | 674 | 652 | 673 | 4,583,000 |
2018/06/25 | 656 | 664 | 655 | 662 | 2,940,000 |
2018/06/22 | 652 | 657 | 647 | 649 | 3,301,000 |
2018/06/21 | 673 | 673 | 661 | 661 | 3,713,000 |
2018/06/20 | 685 | 690 | 676 | 683 | 2,931,000 |
2018/06/19 | 700 | 701 | 683 | 684 | 3,736,000 |
2018/06/18 | 708 | 711 | 702 | 706 | 3,027,000 |
2018/06/15 | 727 | 727 | 705 | 715 | 8,338,000 |
2018/06/14 | 740 | 740 | 720 | 721 | 5,407,000 |
2018/06/13 | 756 | 763 | 751 | 755 | 3,274,000 |
2018/06/12 | 763 | 768 | 752 | 762 | 2,259,000 |
2018/06/11 | 763 | 765 | 755 | 760 | 1,644,000 |
2018/06/08 | 766 | 776 | 760 | 760 | 4,285,000 |
2018/06/07 | 760 | 775 | 756 | 773 | 3,845,000 |
2018/06/06 | 728 | 754 | 728 | 749 | 3,172,000 |
2018/06/05 | 742 | 745 | 727 | 729 | 2,078,000 |
2018/06/04 | 734 | 740 | 732 | 737 | 1,980,000 |
2018/06/01 | 718 | 731 | 717 | 723 | 2,689,000 |
2018/05/31 | 722 | 727 | 715 | 715 | 4,754,000 |
2018/05/30 | 741 | 748 | 726 | 727 | 2,863,000 |
2018/05/29 | 757 | 762 | 743 | 745 | 2,382,000 |
2018/05/28 | 741 | 766 | 740 | 762 | 3,061,000 |
2018/05/25 | 743 | 752 | 740 | 748 | 2,371,000 |
2018/05/24 | 767 | 770 | 748 | 750 | 2,706,000 |
2018/05/23 | 769 | 774 | 765 | 768 | 2,171,000 |
2018/05/22 | 767 | 774 | 764 | 772 | 2,136,000 |
2018/05/21 | 770 | 784 | 770 | 771 | 2,773,000 |
2018/05/18 | 751 | 770 | 750 | 767 | 2,922,000 |
2018/05/17 | 738 | 748 | 736 | 745 | 2,172,000 |
2018/05/16 | 738 | 748 | 732 | 733 | 3,178,000 |
2018/05/15 | 731 | 748 | 721 | 741 | 4,597,000 |
2018/05/14 | 756 | 756 | 716 | 738 | 4,770,000 |
2018/05/11 | 756 | 780 | 747 | 767 | 6,140,000 |
2018/05/10 | 762 | 764 | 747 | 748 | 3,170,000 |
2018/05/09 | 765 | 780 | 765 | 771 | 4,321,000 |
2018/05/08 | 762 | 771 | 758 | 764 | 2,020,000 |
2018/05/07 | 761 | 768 | 756 | 768 | 1,538,000 |
2018/05/02 | 765 | 769 | 761 | 764 | 2,170,000 |
2018/05/01 | 755 | 768 | 745 | 767 | 3,272,000 |
2018/04/27 | 762 | 770 | 756 | 770 | 2,544,000 |
2018/04/26 | 763 | 767 | 757 | 759 | 2,507,000 |
2018/04/25 | 762 | 762 | 753 | 760 | 2,346,000 |
2018/04/24 | 750 | 762 | 741 | 760 | 3,036,000 |
2018/04/23 | 745 | 746 | 735 | 742 | 1,792,000 |
2018/04/20 | 726 | 746 | 723 | 745 | 3,276,000 |
2018/04/19 | 727 | 732 | 724 | 727 | 2,283,000 |
2018/04/18 | 704 | 720 | 704 | 718 | 2,124,000 |
2018/04/17 | 704 | 709 | 702 | 702 | 1,594,000 |
2018/04/16 | 700 | 709 | 699 | 707 | 1,794,000 |
2018/04/13 | 694 | 701 | 690 | 700 | 2,145,000 |
2018/04/12 | 691 | 695 | 689 | 691 | 1,715,000 |
2018/04/11 | 698 | 700 | 692 | 692 | 1,576,000 |
2018/04/10 | 699 | 709 | 697 | 701 | 2,970,000 |
2018/04/09 | 687 | 703 | 684 | 699 | 2,222,000 |
2018/04/06 | 695 | 697 | 686 | 687 | 2,144,000 |
2018/04/05 | 694 | 704 | 691 | 697 | 2,489,000 |
2018/04/04 | 685 | 689 | 682 | 684 | 1,809,000 |
2018/04/03 | 670 | 687 | 667 | 684 | 2,253,000 |
2018/04/02 | 682 | 686 | 676 | 676 | 1,166,000 |
2018/03/30 | 686 | 687 | 681 | 684 | 1,810,000 |
2018/03/29 | 697 | 699 | 672 | 678 | 3,264,000 |
2018/03/28 | 679 | 682 | 669 | 682 | 3,835,000 |
2018/03/27 | 679 | 693 | 674 | 693 | 3,142,000 |
2018/03/26 | 650 | 675 | 650 | 674 | 5,033,000 |
2018/03/23 | 665 | 668 | 647 | 648 | 3,972,000 |
2018/03/22 | 689 | 690 | 681 | 683 | 2,765,000 |
2018/03/20 | 683 | 691 | 681 | 686 | 1,877,000 |
2018/03/19 | 702 | 703 | 687 | 688 | 1,930,000 |
2018/03/16 | 710 | 711 | 699 | 707 | 2,678,000 |
2018/03/15 | 698 | 706 | 691 | 705 | 2,227,000 |
2018/03/14 | 700 | 705 | 697 | 704 | 1,897,000 |
2018/03/13 | 698 | 709 | 697 | 707 | 1,619,000 |
2018/03/12 | 706 | 709 | 697 | 703 | 1,902,000 |
2018/03/09 | 706 | 710 | 692 | 696 | 4,053,000 |
2018/03/08 | 691 | 702 | 687 | 702 | 2,749,000 |
2018/03/07 | 681 | 687 | 675 | 683 | 2,534,000 |
2018/03/06 | 691 | 695 | 685 | 687 | 2,560,000 |
2018/03/05 | 683 | 693 | 683 | 690 | 2,972,000 |
2018/03/02 | 689 | 697 | 688 | 693 | 2,989,000 |
2018/03/01 | 699 | 702 | 692 | 701 | 2,113,000 |
2018/02/28 | 715 | 720 | 702 | 702 | 2,745,000 |
2018/02/27 | 720 | 721 | 712 | 715 | 2,099,000 |
2018/02/26 | 714 | 721 | 711 | 714 | 1,557,000 |
2018/02/23 | 706 | 710 | 702 | 704 | 1,489,000 |
2018/02/22 | 706 | 708 | 698 | 703 | 2,109,000 |
2018/02/21 | 709 | 717 | 707 | 714 | 2,062,000 |
2018/02/20 | 712 | 716 | 709 | 710 | 2,003,000 |
2018/02/19 | 708 | 714 | 702 | 710 | 1,387,000 |
2018/02/16 | 683 | 705 | 681 | 702 | 2,943,000 |
2018/02/15 | 687 | 693 | 683 | 686 | 2,352,000 |
2018/02/14 | 676 | 681 | 670 | 676 | 3,115,000 |
2018/02/13 | 686 | 687 | 674 | 675 | 3,313,000 |
2018/02/09 | 689 | 694 | 669 | 675 | 4,252,000 |
2018/02/08 | 700 | 711 | 697 | 710 | 3,807,000 |
2018/02/07 | 695 | 717 | 685 | 702 | 6,066,000 |
2018/02/06 | 695 | 705 | 681 | 696 | 6,487,000 |
2018/02/05 | 745 | 748 | 723 | 725 | 3,725,000 |
2018/02/02 | 755 | 758 | 748 | 756 | 2,563,000 |
2018/02/01 | 746 | 764 | 739 | 764 | 3,695,000 |
2018/01/31 | 753 | 761 | 747 | 747 | 2,972,000 |
2018/01/30 | 760 | 770 | 752 | 754 | 2,987,000 |
2018/01/29 | 747 | 767 | 733 | 756 | 3,670,000 |
2018/01/26 | 767 | 768 | 762 | 762 | 2,669,000 |
2018/01/25 | 776 | 778 | 765 | 775 | 2,175,000 |
2018/01/24 | 778 | 784 | 777 | 781 | 1,488,000 |
2018/01/23 | 777 | 784 | 773 | 783 | 1,760,000 |
2018/01/22 | 778 | 779 | 772 | 777 | 1,964,000 |
2018/01/19 | 773 | 780 | 770 | 775 | 1,773,000 |
2018/01/18 | 784 | 785 | 766 | 767 | 2,330,000 |
2018/01/17 | 773 | 781 | 772 | 775 | 2,212,000 |
2018/01/16 | 773 | 779 | 772 | 778 | 1,830,000 |
2018/01/15 | 780 | 781 | 773 | 777 | 2,222,000 |
2018/01/12 | 792 | 794 | 778 | 782 | 3,791,000 |
2018/01/11 | 791 | 796 | 768 | 792 | 5,490,000 |
2018/01/10 | 760 | 779 | 760 | 778 | 4,262,000 |
2018/01/09 | 770 | 770 | 754 | 759 | 3,442,000 |
2018/01/05 | 766 | 769 | 760 | 768 | 2,253,000 |
2018/01/04 | 760 | 765 | 753 | 761 | 3,943,000 |