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
2022/12/30 527 534 527 531 1,722,000
2022/12/29 528 530 524 528 1,658,700
2022/12/28 531 535 530 534 1,627,900
2022/12/27 532 535 530 533 1,114,000
2022/12/26 529 532 527 529 807,600
2022/12/23 529 532 525 526 1,397,000
2022/12/22 533 534 527 532 2,112,200
2022/12/21 534 540 531 532 2,453,800
2022/12/20 539 542 528 534 3,328,900
2022/12/19 530 538 529 537 2,127,700
2022/12/16 538 540 530 532 3,869,200
2022/12/15 539 546 539 543 1,673,500
2022/12/14 537 541 537 539 1,808,200
2022/12/13 536 541 535 539 1,420,100
2022/12/12 539 541 536 536 1,484,100
2022/12/09 531 539 531 536 2,450,200
2022/12/08 531 532 523 531 2,504,500
2022/12/07 526 531 524 530 1,582,400
2022/12/06 528 530 523 529 2,369,200
2022/12/05 527 527 518 523 2,106,500
2022/12/02 535 535 520 524 3,233,700
2022/12/01 530 537 528 528 2,121,000
2022/11/30 532 533 527 528 3,411,000
2022/11/29 534 536 530 533 1,667,000
2022/11/28 541 542 533 536 1,831,200
2022/11/25 539 539 535 539 1,173,400
2022/11/24 536 539 533 536 1,749,700
2022/11/22 530 537 530 532 1,838,500
2022/11/21 533 534 527 529 1,320,000
2022/11/18 528 531 526 531 1,639,700
2022/11/17 526 529 524 526 1,614,400
2022/11/16 527 531 524 529 1,964,200
2022/11/15 521 530 521 528 1,974,200
2022/11/14 535 537 522 522 2,454,600
2022/11/11 545 547 532 536 3,613,500
2022/11/10 525 538 522 537 4,806,100
2022/11/09 520 528 518 527 2,202,400
2022/11/08 518 529 513 522 3,978,100
2022/11/07 518 519 514 514 2,541,000
2022/11/04 518 522 516 518 2,167,900
2022/11/02 519 524 518 523 1,827,700
2022/11/01 522 522 517 520 2,310,300
2022/10/31 519 522 515 516 2,631,700
2022/10/28 519 523 516 516 5,029,900
2022/10/27 526 528 518 520 2,786,100
2022/10/26 524 529 522 524 1,992,600
2022/10/25 525 529 523 527 1,879,800
2022/10/24 532 533 521 522 2,594,300
2022/10/21 528 530 527 527 1,711,200
2022/10/20 531 535 529 534 1,980,200
2022/10/19 533 537 533 535 1,353,400
2022/10/18 539 539 532 533 1,701,500
2022/10/17 531 539 531 535 1,891,100
2022/10/14 532 538 530 535 2,752,400
2022/10/13 525 529 523 529 1,743,500
2022/10/12 534 535 527 528 2,726,900
2022/10/11 536 539 533 536 1,979,500
2022/10/07 542 543 537 540 2,041,600
2022/10/06 546 553 546 547 1,868,000
2022/10/05 555 557 547 547 1,943,100
2022/10/04 543 555 542 552 3,061,800
2022/10/03 529 535 526 534 2,246,600
2022/09/30 550 550 535 538 4,196,200
2022/09/29 540 549 537 548 3,238,700
2022/09/28 543 548 540 545 3,637,700
2022/09/27 540 545 539 542 2,182,800
2022/09/26 545 547 537 539 2,811,700
2022/09/22 547 549 544 549 2,235,600
2022/09/21 548 550 546 549 1,691,600
2022/09/20 555 559 550 551 1,737,100
2022/09/16 548 553 546 552 3,832,600
2022/09/15 550 550 539 546 2,861,400
2022/09/14 555 559 552 553 2,785,000
2022/09/13 558 561 555 560 1,773,500
2022/09/12 564 565 556 558 1,448,700
2022/09/09 557 560 555 558 2,495,700
2022/09/08 549 561 546 560 2,359,300
2022/09/07 552 554 546 548 2,028,400
2022/09/06 556 559 554 555 1,121,100
2022/09/05 558 560 555 558 1,429,600
2022/09/02 554 557 549 556 2,384,300
2022/09/01 550 554 547 550 2,593,100
2022/08/31 555 559 553 557 2,826,400
2022/08/30 558 564 557 562 1,591,400
2022/08/29 558 561 555 559 2,268,700
2022/08/26 566 566 561 564 1,782,000
2022/08/25 564 568 562 566 2,206,900
2022/08/24 559 563 556 562 1,782,200
2022/08/23 557 559 553 556 1,672,400
2022/08/22 559 563 558 560 1,760,200
2022/08/19 556 559 551 558 1,814,900
2022/08/18 550 553 549 550 1,894,200
2022/08/17 555 558 553 558 2,683,900
2022/08/16 547 553 547 553 1,358,100
2022/08/15 551 552 547 550 1,392,400
2022/08/12 543 551 539 547 4,144,600
2022/08/10 531 538 530 537 1,970,100
2022/08/09 538 538 528 531 3,497,600
2022/08/08 540 542 536 536 3,755,400
2022/08/05 542 549 540 545 2,531,500
2022/08/04 547 547 537 546 2,387,300
2022/08/03 544 550 538 547 3,334,900
2022/08/02 564 564 541 551 6,285,000
2022/08/01 559 564 557 558 2,589,200
2022/07/29 557 561 553 554 2,977,500
2022/07/28 561 562 556 559 2,158,400
2022/07/27 560 561 554 559 2,679,900
2022/07/26 566 569 561 562 1,806,900
2022/07/25 570 571 562 566 2,005,800
2022/07/22 576 577 571 573 2,172,300
2022/07/21 566 575 565 573 2,851,000
2022/07/20 564 569 560 565 2,783,400
2022/07/19 555 556 551 556 1,625,900
2022/07/15 560 562 551 554 2,397,300
2022/07/14 564 564 558 560 1,781,800
2022/07/13 568 571 566 566 1,830,400
2022/07/12 565 567 556 558 2,544,900
2022/07/11 564 572 561 571 2,562,200
2022/07/08 561 569 561 563 3,055,600
2022/07/07 561 563 554 560 2,980,200
2022/07/06 562 567 552 554 3,820,500
2022/07/05 589 590 576 580 2,672,100
2022/07/04 593 596 583 587 2,554,600
2022/07/01 590 593 586 588 2,036,800
2022/06/30 583 591 579 588 3,455,600
2022/06/29 589 595 586 587 2,771,300
2022/06/28 588 593 586 593 2,254,000
2022/06/27 587 595 586 588 2,801,800
2022/06/24 570 576 568 573 1,980,700
2022/06/23 571 578 568 572 1,817,300
2022/06/22 583 584 573 574 1,782,600
2022/06/21 571 584 571 580 3,054,700
2022/06/20 568 573 563 568 2,427,700
2022/06/17 560 572 559 567 4,379,500
2022/06/16 569 574 567 570 2,559,000
2022/06/15 560 568 560 563 2,492,100
2022/06/14 556 564 556 558 2,649,000
2022/06/13 558 565 556 565 2,343,900
2022/06/10 563 567 560 562 2,904,700
2022/06/09 560 569 558 566 2,857,900
2022/06/08 566 570 565 566 2,459,800
2022/06/07 565 569 563 566 2,965,800
2022/06/06 558 561 556 561 2,170,200
2022/06/03 575 575 561 564 2,396,100
2022/06/02 576 577 568 572 1,968,600
2022/06/01 571 582 570 579 2,228,400
2022/05/31 568 575 565 567 3,725,300
2022/05/30 564 572 562 568 2,282,500
2022/05/27 568 572 561 570 2,139,800
2022/05/26 562 570 560 562 1,500,600
2022/05/25 562 565 556 559 2,024,800
2022/05/24 568 569 554 556 2,227,700
2022/05/23 567 570 561 565 1,401,200
2022/05/20 568 574 565 566 1,771,200
2022/05/19 554 571 552 567 2,396,900
2022/05/18 567 572 562 567 2,146,300
2022/05/17 560 577 558 570 3,144,900
2022/05/16 552 566 545 557 3,673,000
2022/05/13 578 582 541 543 6,603,800
2022/05/12 585 586 575 576 2,174,500
2022/05/11 594 595 585 588 1,813,600
2022/05/10 599 609 593 605 2,562,600
2022/05/09 621 621 602 603 3,118,000
2022/05/06 620 627 617 625 2,624,200
2022/05/02 607 620 601 619 1,867,800
2022/04/28 598 617 597 616 1,987,600
2022/04/27 608 613 598 599 2,346,900
2022/04/26 620 623 614 615 1,715,100
2022/04/25 615 620 611 616 1,564,700
2022/04/22 619 626 617 623 1,990,500
2022/04/21 625 633 623 623 3,285,000
2022/04/20 603 618 599 615 2,822,700
2022/04/19 603 605 595 601 1,595,700
2022/04/18 601 603 592 600 1,235,800
2022/04/15 600 608 599 606 1,154,900
2022/04/14 592 605 591 604 1,302,300
2022/04/13 587 596 586 594 1,682,200
2022/04/12 593 602 591 593 2,530,700
2022/04/11 593 593 584 592 2,696,600
2022/04/08 591 593 583 593 2,646,700
2022/04/07 587 588 577 586 2,154,300
2022/04/06 593 598 592 593 2,100,500
2022/04/05 598 599 588 591 2,101,600
2022/04/04 594 597 591 596 1,763,200
2022/04/01 597 597 587 597 2,222,600
2022/03/31 590 611 588 607 5,750,200
2022/03/30 585 589 577 588 3,141,400
2022/03/29 598 600 594 600 2,519,500
2022/03/28 606 607 595 600 1,591,200
2022/03/25 612 612 595 602 2,744,800
2022/03/24 616 619 610 614 2,320,200
2022/03/23 607 623 607 617 4,158,900
2022/03/22 594 611 591 607 3,991,600
2022/03/18 588 593 584 587 6,553,400
2022/03/17 573 585 570 582 3,421,900
2022/03/16 569 574 565 567 2,869,300
2022/03/15 563 567 561 562 2,114,300
2022/03/14 547 562 544 558 2,797,400
2022/03/11 531 544 531 542 3,291,000
2022/03/10 519 547 518 535 5,668,100
2022/03/09 525 533 521 521 3,018,800
2022/03/08 544 546 533 534 2,704,800
2022/03/07 552 554 539 544 2,857,300
2022/03/04 562 564 553 557 2,696,600
2022/03/03 564 568 561 565 2,556,700
2022/03/02 570 574 563 563 2,290,000
2022/03/01 585 591 576 578 2,591,100
2022/02/28 578 591 578 587 2,586,500
2022/02/25 578 582 570 575 2,311,700
2022/02/24 587 590 579 583 2,985,500
2022/02/22 599 599 589 597 1,513,600
2022/02/21 609 610 603 606 1,186,000
2022/02/18 618 621 610 611 1,955,200
2022/02/17 624 628 618 624 3,088,600
2022/02/16 615 626 613 619 2,399,600
2022/02/15 620 624 610 612 2,162,300
2022/02/14 615 622 611 618 3,258,100
2022/02/10 625 625 612 615 3,466,800
2022/02/09 608 618 604 615 4,130,600
2022/02/08 594 601 590 598 2,596,700
2022/02/07 615 615 598 604 3,056,100
2022/02/04 609 610 591 591 3,192,600
2022/02/03 593 606 592 602 2,042,600
2022/02/02 591 599 587 594 2,227,400
2022/02/01 602 604 594 597 3,039,900
2022/01/31 623 625 606 607 3,914,100
2022/01/28 593 605 591 605 2,697,600
2022/01/27 591 592 576 588 3,328,000
2022/01/26 604 605 587 588 2,245,700
2022/01/25 595 602 591 602 2,207,100
2022/01/24 590 603 590 601 2,205,900
2022/01/21 585 593 581 592 2,041,300
2022/01/20 596 613 592 592 4,228,900
2022/01/19 582 593 579 589 3,485,100
2022/01/18 609 609 588 590 3,121,600
2022/01/17 595 609 593 605 3,713,400
2022/01/14 597 599 584 591 3,925,800
2022/01/13 583 599 579 595 5,395,300
2022/01/12 562 576 562 576 3,941,200
2022/01/11 565 566 558 563 3,020,500
2022/01/07 553 558 547 555 3,516,900
2022/01/06 561 563 553 553 2,817,200
2022/01/05 556 563 553 561 3,036,500
2022/01/04 556 557 551 552 2,658,400

このページの先頭へ