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
2021/12/30 557 562 556 557 2,064,300
2021/12/29 553 560 551 558 1,861,900
2021/12/28 552 557 549 557 2,379,700
2021/12/27 548 548 543 546 1,517,900
2021/12/24 549 551 546 547 1,285,100
2021/12/23 556 557 549 551 1,587,500
2021/12/22 556 556 548 553 1,783,100
2021/12/21 552 559 551 556 2,109,700
2021/12/20 556 558 549 550 3,318,900
2021/12/17 557 560 551 554 3,792,200
2021/12/16 555 558 552 553 2,713,900
2021/12/15 552 555 550 554 1,947,100
2021/12/14 550 559 550 555 1,829,100
2021/12/13 555 561 555 556 2,044,500
2021/12/10 560 565 552 553 2,739,300
2021/12/09 565 569 561 563 1,644,900
2021/12/08 565 574 563 564 2,561,200
2021/12/07 562 567 557 565 2,528,600
2021/12/06 556 561 555 558 2,031,300
2021/12/03 560 561 550 555 2,719,700
2021/12/02 544 555 544 552 3,586,500
2021/12/01 530 552 530 548 6,695,200
2021/11/30 536 545 524 525 6,894,300
2021/11/29 538 542 529 530 3,859,600
2021/11/26 558 558 545 546 3,353,800
2021/11/25 567 570 560 560 2,054,900
2021/11/24 573 577 566 566 2,983,700
2021/11/22 561 571 558 568 2,453,600
2021/11/19 569 572 560 560 3,829,700
2021/11/18 575 579 570 577 2,473,100
2021/11/17 579 581 571 574 2,800,300
2021/11/16 597 599 584 584 2,039,200
2021/11/15 597 601 590 592 4,120,700
2021/11/12 583 596 583 593 3,209,000
2021/11/11 577 582 573 581 2,205,000
2021/11/10 576 583 575 581 2,505,100
2021/11/09 575 581 570 572 3,483,700
2021/11/08 576 578 570 572 3,321,600
2021/11/05 569 572 565 570 3,251,200
2021/11/04 583 590 577 578 4,285,600
2021/11/02 575 575 562 568 4,337,000
2021/11/01 574 579 569 577 3,828,000
2021/10/29 557 565 554 564 2,280,800
2021/10/28 562 563 553 559 8,326,700
2021/10/27 574 577 564 567 2,890,600
2021/10/26 565 573 563 570 3,292,700
2021/10/25 563 567 560 562 2,185,900
2021/10/22 566 569 560 562 2,881,500
2021/10/21 567 570 560 562 2,308,300
2021/10/20 564 569 561 562 3,187,900
2021/10/19 562 564 559 560 2,028,600
2021/10/18 566 566 560 563 1,905,300
2021/10/15 563 568 560 567 2,166,300
2021/10/14 556 562 554 559 2,347,400
2021/10/13 560 563 556 557 1,645,400
2021/10/12 559 564 556 563 1,891,500
2021/10/11 555 562 553 560 2,841,200
2021/10/08 554 562 553 555 2,916,500
2021/10/07 557 560 547 553 4,588,000
2021/10/06 554 569 553 560 3,631,800
2021/10/05 559 562 550 552 3,445,900
2021/10/04 576 577 560 563 2,817,600
2021/10/01 564 566 553 556 3,891,200
2021/09/30 571 575 564 565 4,683,300
2021/09/29 569 572 565 572 4,034,200
2021/09/28 583 585 577 583 3,466,600
2021/09/27 585 588 581 582 2,153,300
2021/09/24 584 587 578 580 3,210,400
2021/09/22 577 580 572 573 3,331,400
2021/09/21 580 586 577 582 3,135,500
2021/09/17 594 594 587 588 4,576,300
2021/09/16 598 598 589 592 2,385,000
2021/09/15 595 596 587 592 3,083,800
2021/09/14 593 601 589 599 4,000,000
2021/09/13 593 593 585 590 3,095,200
2021/09/10 594 598 589 594 4,252,100
2021/09/09 589 596 587 588 3,746,000
2021/09/08 585 596 584 595 4,279,600
2021/09/07 602 602 584 584 7,784,000
2021/09/06 610 612 594 596 3,459,000
2021/09/03 594 603 591 599 4,847,500
2021/09/02 598 600 586 588 3,363,700
2021/09/01 585 604 585 598 5,616,500
2021/08/31 573 579 570 576 12,134,100
2021/08/30 577 583 572 578 3,740,500
2021/08/27 568 579 564 573 4,018,100
2021/08/26 575 576 565 571 4,769,600
2021/08/25 587 592 585 587 2,514,800
2021/08/24 590 595 588 594 3,125,300
2021/08/23 593 595 586 587 1,821,000
2021/08/20 585 593 585 588 1,695,700
2021/08/19 595 598 588 588 1,734,100
2021/08/18 598 605 597 598 1,464,400
2021/08/17 608 609 600 601 1,327,400
2021/08/16 616 617 602 603 2,092,300
2021/08/13 620 625 615 622 1,936,500
2021/08/12 624 625 614 614 2,086,700
2021/08/11 618 621 615 617 1,716,800
2021/08/10 609 619 607 610 2,682,700
2021/08/06 598 606 593 603 2,436,600
2021/08/05 610 610 602 604 2,842,700
2021/08/04 620 627 612 617 3,215,600
2021/08/03 648 657 615 621 4,791,400
2021/08/02 639 657 638 654 2,034,600
2021/07/30 637 637 629 629 2,052,900
2021/07/29 640 642 634 637 1,669,800
2021/07/28 633 642 632 640 1,947,000
2021/07/27 639 640 633 639 1,471,700
2021/07/26 638 639 629 633 2,268,900
2021/07/21 633 639 628 630 1,765,500
2021/07/20 624 626 621 623 1,940,500
2021/07/19 631 635 629 633 1,437,200
2021/07/16 645 649 640 641 1,741,600
2021/07/15 655 655 641 643 1,501,100
2021/07/14 643 651 642 648 1,208,300
2021/07/13 648 653 644 652 1,753,700
2021/07/12 644 646 638 642 1,893,600
2021/07/09 616 631 614 628 4,277,100
2021/07/08 632 638 628 630 2,834,500
2021/07/07 638 641 635 638 2,457,100
2021/07/06 651 655 648 652 1,932,600
2021/07/05 651 653 645 646 1,301,100
2021/07/02 647 657 645 656 2,092,300
2021/07/01 654 663 638 642 2,749,500
2021/06/30 644 648 638 638 2,357,200
2021/06/29 642 645 632 639 2,826,000
2021/06/28 651 651 642 648 2,748,300
2021/06/25 658 659 648 650 2,500,300
2021/06/24 647 655 642 653 1,864,300
2021/06/23 647 652 644 647 1,860,700
2021/06/22 643 648 635 647 2,487,500
2021/06/21 623 626 617 625 3,148,100
2021/06/18 642 643 633 642 7,134,200
2021/06/17 657 657 644 647 2,295,500
2021/06/16 653 660 650 652 2,321,300
2021/06/15 649 656 642 647 2,437,400
2021/06/14 643 652 641 651 2,449,600
2021/06/11 652 652 641 646 3,268,900
2021/06/10 640 654 637 652 3,251,300
2021/06/09 643 650 640 640 4,087,000
2021/06/08 665 667 650 653 3,811,300
2021/06/07 685 688 665 674 4,640,400
2021/06/04 659 679 657 678 5,112,700
2021/06/03 638 651 637 649 2,802,800
2021/06/02 641 645 625 635 3,662,700
2021/06/01 658 658 646 650 1,978,300
2021/05/31 651 658 640 649 3,641,000
2021/05/28 673 674 654 660 4,606,300
2021/05/27 661 670 650 664 10,394,900
2021/05/26 669 669 657 659 2,971,800
2021/05/25 680 682 674 679 2,013,900
2021/05/24 675 687 674 685 1,671,900
2021/05/21 688 690 669 677 2,496,000
2021/05/20 668 689 666 683 2,492,200
2021/05/19 678 685 668 673 3,061,200
2021/05/18 709 712 690 692 2,822,400
2021/05/17 713 715 698 704 2,019,900
2021/05/14 757 758 706 707 4,461,600
2021/05/13 722 769 721 756 5,076,900
2021/05/12 749 754 720 725 3,000,300
2021/05/11 758 762 740 744 2,659,000
2021/05/10 750 765 750 762 2,554,700
2021/05/07 730 747 727 744 2,795,900
2021/05/06 709 738 706 737 4,073,400
2021/04/30 699 704 688 689 3,294,300
2021/04/28 714 715 702 704 1,862,400
2021/04/27 715 719 704 714 2,251,800
2021/04/26 710 718 707 715 1,865,200
2021/04/23 695 710 691 704 2,102,600
2021/04/22 695 703 688 696 2,392,600
2021/04/21 713 713 690 692 4,323,900
2021/04/20 711 733 693 726 4,955,700
2021/04/19 711 722 704 716 1,672,100
2021/04/16 713 713 707 711 1,268,900
2021/04/15 710 719 705 712 1,309,200
2021/04/14 713 714 697 707 1,837,700
2021/04/13 724 727 717 719 2,232,000
2021/04/12 728 733 721 722 1,584,000
2021/04/09 714 730 711 725 2,566,800
2021/04/08 727 728 712 716 1,847,900
2021/04/07 723 734 718 730 2,328,200
2021/04/06 734 736 714 718 2,700,500
2021/04/05 726 733 721 728 1,556,500
2021/04/02 712 723 710 718 2,186,200
2021/04/01 715 727 702 706 2,759,200
2021/03/31 733 737 715 716 3,805,000
2021/03/30 746 747 726 742 2,252,700
2021/03/29 764 766 740 749 3,961,400
2021/03/26 753 767 749 753 4,317,800
2021/03/25 721 747 720 741 2,427,300
2021/03/24 730 731 714 720 2,359,800
2021/03/23 742 745 733 734 1,861,800
2021/03/22 734 746 726 742 2,465,500
2021/03/19 725 741 722 740 3,441,400
2021/03/18 734 739 722 733 3,077,300
2021/03/17 730 742 720 726 2,356,300
2021/03/16 719 729 716 727 2,596,400
2021/03/15 720 727 715 723 2,062,800
2021/03/12 726 727 712 722 4,392,400
2021/03/11 709 734 704 711 3,959,100
2021/03/10 695 705 685 704 4,114,800
2021/03/09 700 709 686 696 3,667,500
2021/03/08 695 695 686 694 2,792,100
2021/03/05 685 690 670 686 3,405,900
2021/03/04 697 698 678 688 2,785,500
2021/03/03 696 697 686 696 2,699,100
2021/03/02 705 706 680 689 2,986,400
2021/03/01 681 698 679 698 3,017,100
2021/02/26 701 702 671 671 4,299,400
2021/02/25 706 718 702 709 2,176,600
2021/02/24 710 714 688 692 3,349,000
2021/02/22 712 714 699 709 2,174,700
2021/02/19 701 717 698 699 2,476,100
2021/02/18 710 715 698 706 1,867,400
2021/02/17 706 711 698 708 1,702,200
2021/02/16 697 714 692 706 2,611,400
2021/02/15 706 714 693 697 2,328,200
2021/02/12 701 701 680 686 2,845,300
2021/02/10 685 715 685 696 4,346,300
2021/02/09 663 679 645 676 4,471,000
2021/02/08 649 667 648 666 4,419,500
2021/02/05 643 644 631 642 3,411,000
2021/02/04 645 652 642 642 1,709,200
2021/02/03 650 652 638 643 2,319,800
2021/02/02 649 654 644 650 2,561,800
2021/02/01 627 648 626 643 3,325,000
2021/01/29 631 640 628 632 2,355,600
2021/01/28 632 644 632 636 9,332,300
2021/01/27 638 644 637 642 3,170,300
2021/01/26 635 638 629 633 2,698,500
2021/01/25 650 654 640 643 2,025,700
2021/01/22 638 647 633 643 2,841,800
2021/01/21 641 646 636 645 2,490,100
2021/01/20 635 640 633 640 2,458,000
2021/01/19 640 642 632 635 1,826,100
2021/01/18 640 641 628 632 1,719,500
2021/01/15 635 647 628 643 3,122,300
2021/01/14 639 642 631 635 3,697,200
2021/01/13 636 645 633 640 3,049,800
2021/01/12 657 658 637 638 5,098,500
2021/01/08 640 674 638 673 8,318,400
2021/01/07 623 637 621 625 4,829,700
2021/01/06 592 611 591 604 3,171,100
2021/01/05 580 588 576 585 2,085,500
2021/01/04 590 590 579 589 1,656,100

このページの先頭へ