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
2020/12/30 595 597 587 587 3,059,900
2020/12/29 597 602 591 598 2,586,500
2020/12/28 593 598 589 594 2,370,200
2020/12/25 580 590 573 587 2,192,100
2020/12/24 574 581 572 575 2,654,500
2020/12/23 583 585 569 573 2,402,500
2020/12/22 588 597 580 581 2,769,100
2020/12/21 596 601 584 598 3,516,400
2020/12/18 589 597 586 592 4,178,000
2020/12/17 597 597 581 586 5,582,300
2020/12/16 556 582 554 577 5,180,200
2020/12/15 541 555 541 551 2,929,400
2020/12/14 538 547 538 540 1,958,900
2020/12/11 553 555 534 535 3,965,800
2020/12/10 553 560 549 550 2,990,000
2020/12/09 540 561 540 552 4,602,700
2020/12/08 517 538 511 533 5,718,100
2020/12/07 506 516 502 513 3,691,800
2020/12/04 491 499 491 498 2,111,900
2020/12/03 480 493 479 491 4,008,600
2020/12/02 481 484 473 480 4,148,500
2020/12/01 474 480 472 478 2,776,500
2020/11/30 475 481 470 474 7,987,900
2020/11/27 478 482 475 477 2,767,300
2020/11/26 481 485 480 481 2,278,200
2020/11/25 497 499 483 487 3,721,200
2020/11/24 498 504 494 500 2,982,500
2020/11/20 491 496 486 496 2,784,600
2020/11/19 493 500 492 499 3,139,400
2020/11/18 497 501 493 500 2,457,200
2020/11/17 507 508 496 502 3,130,100
2020/11/16 488 496 480 492 2,956,900
2020/11/13 484 489 478 480 2,525,700
2020/11/12 486 491 476 487 3,846,900
2020/11/11 495 500 490 494 3,357,000
2020/11/10 484 486 476 481 3,400,400
2020/11/09 469 469 460 465 3,085,800
2020/11/06 454 470 453 461 4,064,900
2020/11/05 462 463 439 450 6,098,300
2020/11/04 464 472 461 468 3,119,800
2020/11/02 446 459 445 458 2,411,200
2020/10/30 448 449 436 439 3,249,900
2020/10/29 455 460 453 455 1,711,100
2020/10/28 461 462 448 456 2,271,000
2020/10/27 466 466 457 463 1,771,500
2020/10/26 455 461 455 461 876,100
2020/10/23 461 466 455 461 1,376,400
2020/10/22 457 462 454 459 1,694,600
2020/10/21 453 460 452 458 2,016,300
2020/10/20 463 466 450 451 1,873,700
2020/10/19 464 469 463 467 1,339,400
2020/10/16 463 469 461 462 1,317,300
2020/10/15 473 477 465 467 1,513,300
2020/10/14 477 481 474 477 1,323,700
2020/10/13 483 486 480 484 1,053,500
2020/10/12 485 486 480 481 1,635,500
2020/10/09 493 495 484 487 1,564,500
2020/10/08 495 500 492 492 1,737,300
2020/10/07 488 493 483 491 1,675,300
2020/10/06 491 495 484 493 1,916,400
2020/10/05 483 493 480 489 1,557,000
2020/10/02 481 487 474 478 2,778,200
2020/09/30 498 501 482 482 3,442,200
2020/09/29 494 499 488 494 2,790,400
2020/09/28 490 502 486 501 3,126,400
2020/09/25 491 493 486 488 3,435,300
2020/09/24 485 487 481 483 2,301,000
2020/09/23 502 503 491 494 2,630,300
2020/09/18 495 504 491 502 4,428,900
2020/09/17 494 494 487 493 1,822,400
2020/09/16 493 498 489 494 2,269,000
2020/09/15 504 507 499 500 1,925,400
2020/09/14 509 520 507 514 2,678,000
2020/09/11 504 506 497 499 2,458,300
2020/09/10 493 500 489 499 1,939,300
2020/09/09 488 500 486 496 3,323,000
2020/09/08 485 498 485 494 2,298,900
2020/09/07 483 489 482 487 1,828,600
2020/09/04 481 485 478 482 1,515,700
2020/09/03 484 485 479 482 1,493,600
2020/09/02 473 477 471 477 1,608,300
2020/09/01 474 477 468 472 1,939,100
2020/08/31 481 493 479 479 2,949,300
2020/08/28 477 489 472 476 2,734,500
2020/08/27 474 474 468 469 2,001,600
2020/08/26 475 477 472 476 1,210,900
2020/08/25 474 484 473 479 3,170,400
2020/08/24 463 466 458 460 778,600
2020/08/21 461 467 461 463 1,296,700
2020/08/20 468 469 460 463 1,250,400
2020/08/19 463 466 458 466 1,965,100
2020/08/18 464 474 461 469 2,101,900
2020/08/17 473 476 467 467 1,011,200
2020/08/14 476 477 472 473 1,738,300
2020/08/13 480 483 475 478 2,151,000
2020/08/12 465 476 458 474 3,866,100
2020/08/11 455 466 455 466 2,849,100
2020/08/07 458 464 456 457 1,728,000
2020/08/06 448 463 448 456 1,822,300
2020/08/05 446 458 444 451 3,042,200
2020/08/04 448 461 445 459 2,900,700
2020/08/03 438 445 435 444 1,978,100
2020/07/31 451 452 439 440 4,295,700
2020/07/30 479 484 469 471 1,518,400
2020/07/29 473 475 469 473 1,337,900
2020/07/28 474 481 469 478 1,812,000
2020/07/27 466 477 465 477 1,919,100
2020/07/22 483 490 478 478 1,676,800
2020/07/21 476 482 475 480 2,033,900
2020/07/20 481 487 478 487 1,392,000
2020/07/17 488 491 481 484 1,724,100
2020/07/16 499 504 492 495 2,709,100
2020/07/15 491 494 482 486 2,062,100
2020/07/14 483 488 476 483 2,282,800
2020/07/13 471 487 470 484 2,486,800
2020/07/10 482 482 465 465 2,697,700
2020/07/09 481 485 477 482 2,132,700
2020/07/08 480 488 479 480 2,208,600
2020/07/07 489 491 479 482 1,703,900
2020/07/06 477 487 477 487 1,966,400
2020/07/03 486 490 476 481 2,453,100
2020/07/02 491 494 485 486 3,069,100
2020/07/01 504 504 487 489 2,747,100
2020/06/30 500 509 497 501 3,727,000
2020/06/29 502 507 498 498 2,284,200
2020/06/26 511 513 506 509 2,841,500
2020/06/25 512 512 498 501 2,996,200
2020/06/24 523 525 514 514 2,129,000
2020/06/23 521 529 513 524 2,902,200
2020/06/22 519 527 518 522 1,622,900
2020/06/19 522 523 512 521 5,444,600
2020/06/18 519 526 515 525 2,349,300
2020/06/17 524 528 519 523 2,722,700
2020/06/16 517 525 509 523 3,753,300
2020/06/15 504 512 500 500 2,507,700
2020/06/12 494 513 492 509 4,392,400
2020/06/11 521 525 517 517 3,732,000
2020/06/10 540 541 530 531 3,075,300
2020/06/09 535 545 533 543 3,787,400
2020/06/08 529 533 522 533 3,470,500
2020/06/05 534 536 523 526 3,464,100
2020/06/04 531 538 527 537 4,240,700
2020/06/03 539 540 521 528 5,324,600
2020/06/02 542 544 528 536 2,920,200
2020/06/01 539 540 532 538 2,371,000
2020/05/29 549 553 538 541 6,222,700
2020/05/28 552 554 545 552 3,054,500
2020/05/27 541 550 540 548 4,012,300
2020/05/26 521 538 518 534 4,092,500
2020/05/25 555 563 517 526 6,082,900
2020/05/22 555 557 543 549 1,903,200
2020/05/21 563 565 558 560 2,075,400
2020/05/20 550 564 549 563 2,182,400
2020/05/19 553 567 550 559 3,553,600
2020/05/18 531 540 527 538 1,872,700
2020/05/15 542 544 519 528 2,794,400
2020/05/14 545 552 535 535 4,155,700
2020/05/13 554 561 551 554 3,770,200
2020/05/12 580 584 568 568 2,499,400
2020/05/11 576 586 572 586 2,325,800
2020/05/08 556 573 552 572 3,491,500
2020/05/07 539 552 538 551 2,520,400
2020/05/01 540 548 535 542 2,930,300
2020/04/30 572 575 549 550 4,508,800
2020/04/28 564 569 555 559 2,376,700
2020/04/27 554 562 549 559 2,355,400
2020/04/24 555 559 540 544 4,314,100
2020/04/23 543 561 541 560 2,975,300
2020/04/22 524 544 524 541 3,244,100
2020/04/21 527 535 524 528 3,217,100
2020/04/20 543 547 539 541 2,248,100
2020/04/17 549 554 540 547 2,274,700
2020/04/16 540 548 539 545 2,376,700
2020/04/15 560 561 546 550 3,252,700
2020/04/14 573 583 567 570 3,082,500
2020/04/13 568 582 568 571 2,098,500
2020/04/10 572 576 558 574 2,625,000
2020/04/09 580 582 559 566 3,600,900
2020/04/08 570 586 564 580 3,945,600
2020/04/07 564 575 556 564 4,802,800
2020/04/06 550 579 550 574 3,692,300
2020/04/03 544 584 544 555 4,764,700
2020/04/02 553 567 544 548 3,872,300
2020/04/01 569 578 549 552 3,610,600
2020/03/31 589 595 576 579 5,005,900
2020/03/30 581 597 573 593 4,583,900
2020/03/27 573 590 555 590 6,397,200
2020/03/26 539 578 531 565 6,946,300
2020/03/25 525 547 519 536 5,057,300
2020/03/24 533 536 491 516 5,896,200
2020/03/23 513 548 507 525 8,901,500
2020/03/19 524 549 514 521 8,589,500
2020/03/18 489 512 486 498 8,898,100
2020/03/17 417 495 411 483 12,603,200
2020/03/16 441 444 424 425 5,521,900
2020/03/13 413 452 401 425 9,257,500
2020/03/12 444 455 429 431 6,767,800
2020/03/11 455 464 451 452 4,075,200
2020/03/10 442 462 431 458 4,906,000
2020/03/09 461 468 445 448 3,890,800
2020/03/06 490 494 482 484 3,608,300
2020/03/05 515 517 502 505 3,313,600
2020/03/04 498 508 496 505 3,489,900
2020/03/03 531 531 506 507 3,932,700
2020/03/02 511 524 503 517 3,918,700
2020/02/28 516 521 509 515 4,573,600
2020/02/27 542 545 528 531 3,512,700
2020/02/26 541 550 537 547 4,406,000
2020/02/25 537 548 537 545 4,760,300
2020/02/21 587 590 566 567 5,318,500
2020/02/20 583 601 583 597 3,639,000
2020/02/19 574 581 571 578 1,837,500
2020/02/18 568 574 567 572 1,753,600
2020/02/17 570 574 564 572 2,088,200
2020/02/14 585 589 575 578 2,728,500
2020/02/13 602 602 590 592 2,471,800
2020/02/12 620 620 603 605 3,356,400
2020/02/10 610 619 606 617 2,842,800
2020/02/07 592 618 589 613 7,243,800
2020/02/06 611 617 609 609 4,711,600
2020/02/05 591 597 582 591 3,503,400
2020/02/04 562 583 561 581 4,153,400
2020/02/03 556 566 556 564 2,203,000
2020/01/31 565 570 562 566 2,537,000
2020/01/30 577 578 559 562 2,701,300
2020/01/29 576 579 570 576 2,114,000
2020/01/28 572 574 568 570 3,313,200
2020/01/27 572 577 571 575 2,599,200
2020/01/24 586 587 583 586 1,428,600
2020/01/23 593 593 587 588 2,398,800
2020/01/22 585 595 585 593 2,416,700
2020/01/21 590 594 583 593 2,754,700
2020/01/20 594 597 592 592 1,153,200
2020/01/17 592 593 584 589 2,778,100
2020/01/16 590 591 583 588 1,875,100
2020/01/15 588 593 585 589 2,090,400
2020/01/14 592 595 585 588 2,487,300
2020/01/10 594 599 589 597 3,379,800
2020/01/09 586 590 581 588 2,213,000
2020/01/08 575 579 569 577 4,107,000
2020/01/07 578 587 576 585 2,566,000
2020/01/06 575 581 573 580 3,257,800

このページの先頭へ