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
2026/08/03 878 878 851 876 4,591,200
2026/07/31 878 891 874 880 7,998,400
2026/07/30 890 898 879 893 3,777,900
2026/07/29 885 898 878 897 5,007,100
2026/07/28 882 886 873 883 3,117,300
2026/07/27 873 882 870 882 3,711,600
2026/07/24 860 865 853 861 3,132,100
2026/07/23 864 874 861 869 3,706,300
2026/07/22 850 860 849 858 3,034,400
2026/07/21 845 857 844 854 3,472,500
2026/07/17 842 851 836 837 3,567,400
2026/07/16 830 844 828 839 2,782,200
2026/07/15 830 832 821 828 3,102,100
2026/07/14 821 828 814 825 2,698,600
2026/07/13 824 826 815 815 2,471,000
2026/07/10 822 825 815 816 2,565,900
2026/07/09 822 828 820 825 2,779,900
2026/07/08 828 834 825 830 2,568,700
2026/07/07 830 832 822 831 3,978,600
2026/07/06 823 833 816 830 2,789,400
2026/07/03 821 835 814 814 4,214,500
2026/07/02 810 816 803 812 3,648,100
2026/07/01 794 799 791 795 2,893,500
2026/06/30 805 808 795 795 5,662,800
2026/06/29 792 805 791 805 12,804,100
2026/06/26 785 790 782 789 4,279,000
2026/06/25 790 791 778 782 3,103,100
2026/06/24 776 783 771 775 3,912,800
2026/06/23 800 800 785 786 3,506,400
2026/06/22 800 804 790 800 3,210,200
2026/06/19 792 805 788 805 11,473,100
2026/06/18 802 804 798 800 3,285,700
2026/06/17 801 806 797 800 3,088,900
2026/06/16 797 800 787 794 3,324,800
2026/06/15 805 812 797 797 4,182,000
2026/06/12 793 794 784 791 3,915,300
2026/06/11 783 788 777 783 3,235,000
2026/06/10 778 792 770 785 5,631,600
2026/06/09 782 792 781 787 3,441,800
2026/06/08 773 786 771 781 3,445,300
2026/06/05 771 788 769 779 3,980,500
2026/06/04 780 784 774 774 2,974,900
2026/06/03 768 784 767 783 3,552,900
2026/06/02 762 771 755 768 4,386,700
2026/06/01 782 782 767 770 5,221,200
2026/05/29 789 790 780 782 5,235,200
2026/05/28 789 798 786 791 4,485,400
2026/05/27 769 786 769 780 4,917,500
2026/05/26 772 778 768 771 3,767,100
2026/05/25 782 784 771 776 4,363,400
2026/05/22 795 796 777 777 5,529,200
2026/05/21 820 821 793 793 5,327,100
2026/05/20 820 820 799 807 5,082,400
2026/05/19 825 830 809 815 6,241,200
2026/05/18 851 854 810 810 7,101,000
2026/05/15 839 858 806 857 9,304,700
2026/05/14 839 850 834 842 5,319,700
2026/05/13 832 845 831 836 3,422,600
2026/05/12 822 835 820 830 3,739,000
2026/05/11 826 832 818 822 3,546,700
2026/05/08 838 844 827 829 4,290,700
2026/05/07 823 839 822 834 5,218,600
2026/05/01 823 829 818 825 3,194,600
2026/04/30 816 826 813 823 4,309,500
2026/04/28 815 826 815 826 3,851,900
2026/04/27 822 827 815 815 3,970,300
2026/04/24 825 827 819 822 3,016,400
2026/04/23 827 827 815 820 5,059,400
2026/04/22 837 843 834 834 2,990,500
2026/04/21 840 845 836 837 3,921,200
2026/04/20 848 852 840 841 4,718,400
2026/04/17 851 853 842 842 4,314,900
2026/04/16 849 856 848 851 4,812,500
2026/04/15 846 854 844 850 3,932,300
2026/04/14 853 857 850 852 3,473,200
2026/04/13 849 856 848 853 4,305,100
2026/04/10 851 854 848 849 4,326,500
2026/04/09 866 870 855 855 3,472,000
2026/04/08 858 863 850 858 5,718,700
2026/04/07 855 858 847 847 3,468,100
2026/04/06 853 858 850 851 3,112,600
2026/04/03 845 856 844 853 3,573,100
2026/03/27 862 875 861 871 5,424,300
2026/03/26 858 864 851 861 5,635,200
2026/03/25 887 887 872 873 4,287,900
2026/03/24 870 873 863 867 4,619,400
2026/03/23 865 865 850 854 7,471,700
2026/03/19 903 908 875 875 8,403,300
2026/03/18 909 917 908 914 3,437,800
2026/03/17 904 915 903 908 2,285,900
2026/03/16 908 910 898 901 3,214,000
2026/03/13 909 922 906 908 3,564,200
2026/03/12 920 925 907 914 4,170,200
2026/03/11 935 939 923 923 3,247,900
2026/03/10 928 935 920 923 3,901,700
2026/03/09 900 917 890 913 7,859,300
2026/03/06 915 929 914 926 3,054,200
2026/03/05 943 950 929 930 4,937,300
2026/03/04 920 934 912 928 5,846,500
2026/03/03 966 978 947 949 6,358,800
2026/03/02 970 988 962 988 3,959,600
2026/02/27 987 989 976 985 4,987,700
2026/02/26 988 991 979 980 3,267,100
2026/02/25 983 988 976 979 3,341,800
2026/02/24 972 984 965 982 3,645,500
2026/02/20 973 977 967 972 3,386,500
2026/02/19 978 978 959 974 4,255,900
2026/02/18 975 990 974 987 2,521,800
2026/02/17 964 976 961 975 2,699,300
2026/02/16 979 980 962 964 3,478,900
2026/02/13 978 984 962 978 4,679,300
2026/02/12 962 977 959 974 3,595,500
2026/02/10 949 962 947 955 3,849,300
2026/02/09 931 955 921 946 6,376,300
2026/02/06 956 964 911 914 9,367,200
2026/02/05 962 969 953 954 5,194,400
2026/02/04 941 952 936 948 3,962,100
2026/02/03 920 939 915 937 3,684,100
2026/02/02 924 928 911 911 3,374,900
2026/01/30 906 919 906 915 4,655,900
2026/01/29 902 914 895 912 3,738,600
2026/01/28 909 914 905 905 3,735,800
2026/01/27 906 914 905 912 3,793,700
2026/01/26 915 918 905 912 3,498,300
2026/01/23 917 923 916 921 3,038,500
2026/01/22 915 925 914 917 2,933,700
2026/01/21 915 928 909 910 4,583,000
2026/01/20 924 926 917 926 2,692,000
2026/01/19 922 928 916 925 3,255,000
2026/01/16 920 924 915 919 2,725,900
2026/01/15 914 925 913 923 3,587,600
2026/01/14 908 918 907 914 4,020,200
2026/01/13 905 909 896 907 4,612,300
2026/01/09 900 905 894 895 3,201,200
2026/01/08 895 903 891 891 3,178,900
2026/01/07 890 896 886 895 3,012,600
2026/01/06 885 897 885 894 3,743,800
2026/01/05 867 883 864 883 5,204,500

このページの先頭へ