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 |
|---|---|---|---|---|---|
| 2024/08/30 | 579 | 585 | 578 | 583 | 3,297,600 |
| 2024/08/29 | 583 | 583 | 577 | 580 | 2,294,500 |
| 2024/08/28 | 584 | 586 | 580 | 581 | 3,405,600 |
| 2024/08/27 | 588 | 593 | 583 | 587 | 3,124,400 |
| 2024/08/26 | 582 | 589 | 579 | 588 | 3,654,900 |
| 2024/08/23 | 573 | 580 | 572 | 578 | 3,704,600 |
| 2024/08/22 | 579 | 579 | 574 | 578 | 2,895,200 |
| 2024/08/21 | 584 | 585 | 575 | 579 | 2,480,100 |
| 2024/08/20 | 583 | 586 | 579 | 585 | 2,452,600 |
| 2024/08/19 | 581 | 583 | 572 | 575 | 3,673,800 |
| 2024/08/16 | 580 | 584 | 578 | 583 | 6,259,000 |
| 2024/08/15 | 565 | 576 | 561 | 570 | 3,111,300 |
| 2024/08/14 | 557 | 567 | 554 | 561 | 3,818,300 |
| 2024/08/13 | 559 | 560 | 546 | 553 | 6,434,800 |
| 2024/08/09 | 569 | 571 | 553 | 563 | 4,231,100 |
| 2024/08/08 | 564 | 569 | 554 | 556 | 4,989,600 |
| 2024/08/07 | 542 | 577 | 540 | 561 | 6,616,800 |
| 2024/08/06 | 552 | 572 | 540 | 552 | 8,422,500 |
| 2024/08/05 | 549 | 566 | 528 | 532 | 13,312,200 |
| 2024/08/02 | 610 | 613 | 572 | 581 | 14,322,900 |
| 2024/08/01 | 634 | 634 | 621 | 626 | 5,348,600 |
| 2024/07/31 | 625 | 639 | 624 | 638 | 3,659,400 |
| 2024/07/30 | 630 | 631 | 622 | 623 | 5,266,200 |
| 2024/07/29 | 636 | 644 | 633 | 634 | 3,126,400 |
| 2024/07/26 | 632 | 640 | 629 | 635 | 3,735,900 |
| 2024/07/25 | 626 | 631 | 623 | 627 | 3,677,600 |
| 2024/07/24 | 639 | 641 | 627 | 627 | 3,383,000 |
| 2024/07/23 | 639 | 644 | 634 | 643 | 2,332,700 |
| 2024/07/22 | 638 | 646 | 635 | 639 | 4,088,500 |
| 2024/07/19 | 630 | 635 | 626 | 635 | 4,763,600 |
| 2024/07/18 | 629 | 635 | 623 | 633 | 3,890,500 |
| 2024/07/17 | 618 | 628 | 616 | 627 | 3,167,000 |
| 2024/07/16 | 625 | 625 | 615 | 617 | 3,999,900 |
| 2024/07/12 | 628 | 641 | 623 | 625 | 5,338,300 |
| 2024/07/11 | 618 | 629 | 618 | 626 | 4,472,900 |
| 2024/07/10 | 613 | 614 | 609 | 612 | 3,916,600 |
| 2024/07/09 | 613 | 615 | 603 | 614 | 4,167,100 |
| 2024/07/08 | 611 | 614 | 606 | 613 | 3,517,600 |
| 2024/07/05 | 620 | 620 | 611 | 611 | 3,539,100 |
| 2024/07/04 | 616 | 621 | 615 | 615 | 3,446,700 |
| 2024/07/03 | 617 | 619 | 614 | 616 | 4,096,200 |
| 2024/07/02 | 626 | 626 | 616 | 619 | 4,874,200 |
| 2024/07/01 | 635 | 635 | 626 | 631 | 4,026,900 |
| 2024/06/28 | 634 | 638 | 631 | 635 | 3,881,900 |
| 2024/06/27 | 631 | 633 | 626 | 630 | 2,650,700 |
| 2024/06/26 | 627 | 631 | 624 | 631 | 2,630,400 |
| 2024/06/25 | 624 | 628 | 621 | 627 | 3,222,100 |
| 2024/06/24 | 620 | 629 | 618 | 628 | 3,361,500 |
| 2024/06/21 | 612 | 620 | 611 | 617 | 8,951,900 |
| 2024/06/20 | 613 | 614 | 603 | 609 | 3,260,600 |
| 2024/06/19 | 621 | 622 | 613 | 614 | 2,471,000 |
| 2024/06/18 | 614 | 617 | 610 | 617 | 3,536,100 |
| 2024/06/17 | 635 | 636 | 609 | 611 | 5,533,200 |
| 2024/06/14 | 631 | 641 | 629 | 639 | 3,661,800 |
| 2024/06/13 | 631 | 637 | 631 | 631 | 2,410,100 |
| 2024/06/12 | 651 | 651 | 632 | 634 | 3,166,600 |
| 2024/06/11 | 649 | 657 | 647 | 653 | 3,863,000 |
| 2024/06/10 | 635 | 646 | 635 | 646 | 2,325,600 |
| 2024/06/07 | 641 | 641 | 629 | 634 | 2,390,300 |
| 2024/06/06 | 647 | 647 | 635 | 639 | 4,413,600 |
| 2024/06/05 | 645 | 645 | 634 | 642 | 5,020,700 |
| 2024/06/04 | 650 | 656 | 637 | 638 | 6,301,300 |
| 2024/06/03 | 641 | 641 | 632 | 634 | 2,893,600 |
| 2024/05/31 | 632 | 634 | 627 | 634 | 2,885,600 |
| 2024/05/30 | 626 | 633 | 622 | 630 | 2,050,200 |
| 2024/05/29 | 634 | 636 | 627 | 628 | 2,457,100 |
| 2024/05/28 | 628 | 634 | 623 | 628 | 1,982,500 |
| 2024/05/27 | 618 | 628 | 616 | 628 | 2,359,800 |
| 2024/05/24 | 614 | 624 | 614 | 622 | 1,622,200 |
| 2024/05/23 | 620 | 626 | 614 | 622 | 2,343,600 |
| 2024/05/22 | 632 | 636 | 620 | 621 | 2,986,500 |
| 2024/05/21 | 633 | 644 | 631 | 635 | 3,531,800 |
| 2024/05/20 | 628 | 637 | 628 | 632 | 2,066,700 |
| 2024/05/17 | 620 | 632 | 615 | 627 | 2,398,900 |
| 2024/05/16 | 637 | 638 | 619 | 625 | 4,893,300 |
| 2024/05/15 | 643 | 643 | 631 | 639 | 6,187,000 |
| 2024/05/14 | 612 | 638 | 601 | 631 | 8,030,300 |
| 2024/05/13 | 608 | 618 | 606 | 616 | 4,963,100 |
| 2024/05/10 | 624 | 625 | 613 | 616 | 3,860,800 |
| 2024/05/09 | 617 | 624 | 617 | 619 | 2,156,700 |
| 2024/05/08 | 616 | 619 | 611 | 617 | 5,664,600 |
| 2024/05/07 | 620 | 624 | 614 | 621 | 2,898,100 |
| 2024/05/02 | 625 | 626 | 615 | 620 | 2,648,400 |
| 2024/05/01 | 614 | 620 | 611 | 618 | 2,526,900 |
| 2024/04/30 | 640 | 640 | 616 | 619 | 5,879,700 |
| 2024/04/26 | 628 | 646 | 623 | 638 | 5,087,300 |
| 2024/04/25 | 643 | 643 | 634 | 635 | 2,526,300 |
| 2024/04/24 | 639 | 643 | 637 | 640 | 2,810,200 |
| 2024/04/23 | 643 | 648 | 638 | 640 | 3,076,400 |
| 2024/04/22 | 642 | 644 | 633 | 640 | 3,089,300 |
| 2024/04/19 | 640 | 643 | 628 | 633 | 4,230,000 |
| 2024/04/18 | 636 | 644 | 633 | 642 | 2,693,200 |
| 2024/04/17 | 656 | 656 | 634 | 638 | 4,847,800 |
| 2024/04/16 | 668 | 675 | 654 | 656 | 3,380,600 |
| 2024/04/15 | 670 | 681 | 668 | 672 | 3,509,300 |
| 2024/04/12 | 658 | 671 | 657 | 670 | 4,385,200 |
| 2024/04/11 | 640 | 653 | 637 | 650 | 2,164,900 |
| 2024/04/10 | 648 | 655 | 647 | 650 | 2,755,800 |
| 2024/04/09 | 648 | 652 | 642 | 648 | 3,360,100 |
| 2024/04/08 | 640 | 650 | 640 | 648 | 2,686,800 |
| 2024/04/05 | 640 | 648 | 638 | 643 | 3,491,900 |
| 2024/04/04 | 650 | 655 | 643 | 647 | 4,973,300 |
| 2024/04/03 | 638 | 646 | 638 | 640 | 4,326,000 |
| 2024/04/02 | 635 | 638 | 631 | 636 | 3,754,700 |
| 2024/04/01 | 642 | 646 | 633 | 636 | 3,675,100 |
| 2024/03/29 | 623 | 641 | 622 | 638 | 4,785,200 |
| 2024/03/28 | 635 | 637 | 627 | 628 | 5,470,600 |
| 2024/03/27 | 640 | 650 | 637 | 644 | 8,075,900 |
| 2024/03/26 | 630 | 637 | 628 | 632 | 5,073,500 |
| 2024/03/25 | 632 | 635 | 623 | 630 | 5,442,300 |
| 2024/03/22 | 630 | 636 | 626 | 634 | 6,460,600 |
| 2024/03/21 | 614 | 626 | 610 | 626 | 8,501,700 |
| 2024/03/19 | 613 | 613 | 603 | 610 | 4,951,100 |
| 2024/03/18 | 607 | 613 | 601 | 612 | 3,823,200 |
| 2024/03/15 | 600 | 606 | 595 | 602 | 6,369,800 |
| 2024/03/14 | 605 | 610 | 594 | 602 | 7,242,900 |
| 2024/03/13 | 610 | 612 | 598 | 603 | 6,471,700 |
| 2024/03/12 | 608 | 617 | 605 | 615 | 9,760,600 |
| 2024/03/11 | 599 | 614 | 598 | 608 | 9,512,000 |
| 2024/03/08 | 594 | 599 | 587 | 597 | 5,707,400 |
| 2024/03/07 | 600 | 602 | 587 | 593 | 7,061,900 |
| 2024/03/06 | 590 | 599 | 589 | 599 | 8,383,900 |
| 2024/03/05 | 591 | 592 | 583 | 591 | 7,633,000 |
| 2024/03/04 | 580 | 593 | 575 | 592 | 9,993,300 |
| 2024/03/01 | 576 | 587 | 570 | 574 | 9,830,400 |
| 2024/02/29 | 575 | 586 | 557 | 586 | 69,790,900 |
| 2024/02/28 | 561 | 581 | 560 | 578 | 13,235,600 |
| 2024/02/27 | 555 | 562 | 552 | 558 | 8,927,300 |
| 2024/02/26 | 554 | 561 | 550 | 552 | 9,476,700 |
| 2024/02/22 | 561 | 565 | 555 | 564 | 7,429,800 |
| 2024/02/21 | 553 | 560 | 546 | 560 | 7,767,700 |
| 2024/02/20 | 572 | 574 | 554 | 555 | 6,994,600 |
| 2024/02/19 | 562 | 570 | 561 | 570 | 5,244,700 |
| 2024/02/16 | 557 | 563 | 555 | 561 | 6,025,200 |
| 2024/02/15 | 558 | 560 | 547 | 551 | 5,563,300 |
| 2024/02/14 | 570 | 572 | 552 | 555 | 6,886,800 |
| 2024/02/13 | 576 | 577 | 563 | 574 | 11,186,500 |
| 2024/02/09 | 583 | 588 | 578 | 580 | 4,896,500 |
| 2024/02/08 | 580 | 587 | 573 | 581 | 4,331,700 |
| 2024/02/07 | 575 | 579 | 570 | 576 | 4,283,900 |
| 2024/02/06 | 578 | 586 | 572 | 573 | 5,820,500 |
| 2024/02/05 | 575 | 591 | 568 | 578 | 7,597,800 |
| 2024/02/02 | 577 | 577 | 567 | 572 | 5,406,700 |
| 2024/02/01 | 571 | 577 | 564 | 575 | 4,778,600 |
| 2024/01/31 | 572 | 579 | 570 | 579 | 3,378,300 |
| 2024/01/30 | 572 | 574 | 567 | 571 | 3,102,000 |
| 2024/01/29 | 575 | 576 | 571 | 573 | 4,980,600 |
| 2024/01/26 | 577 | 577 | 567 | 572 | 5,277,100 |
| 2024/01/25 | 570 | 578 | 570 | 577 | 4,382,000 |
| 2024/01/24 | 564 | 568 | 558 | 568 | 5,091,000 |
| 2024/01/23 | 574 | 580 | 564 | 566 | 7,648,300 |
| 2024/01/22 | 570 | 578 | 569 | 575 | 6,017,900 |
| 2024/01/19 | 586 | 587 | 575 | 578 | 5,503,600 |
| 2024/01/18 | 586 | 591 | 582 | 583 | 4,873,900 |
| 2024/01/17 | 581 | 588 | 579 | 583 | 5,516,200 |
| 2024/01/16 | 582 | 584 | 576 | 581 | 5,144,100 |
| 2024/01/15 | 575 | 587 | 572 | 586 | 5,616,000 |
| 2024/01/12 | 574 | 574 | 566 | 570 | 5,853,800 |
| 2024/01/11 | 564 | 575 | 562 | 573 | 6,521,800 |
| 2024/01/10 | 562 | 566 | 560 | 563 | 3,609,600 |
| 2024/01/09 | 562 | 568 | 559 | 563 | 5,705,900 |
| 2024/01/05 | 557 | 563 | 557 | 562 | 5,311,100 |
| 2024/01/04 | 546 | 554 | 535 | 553 | 6,097,700 |