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

日本製紙(3863)の株価時系列情報

日本製紙(3863)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
2022/12/30 957 984 957 975 943,800
2022/12/29 952 961 941 961 469,300
2022/12/28 970 973 959 961 364,800
2022/12/27 961 970 957 970 353,900
2022/12/26 960 962 953 960 367,400
2022/12/23 957 968 950 956 378,400
2022/12/22 960 960 950 955 348,400
2022/12/21 955 973 955 965 769,600
2022/12/20 971 973 941 952 493,400
2022/12/19 952 969 952 969 365,200
2022/12/16 974 977 955 959 587,300
2022/12/15 968 982 967 976 423,100
2022/12/14 974 977 963 968 303,500
2022/12/13 970 980 967 972 565,600
2022/12/12 961 976 959 970 438,200
2022/12/09 950 964 948 960 454,900
2022/12/08 941 954 934 954 552,100
2022/12/07 962 964 944 944 655,700
2022/12/06 965 969 947 962 781,600
2022/12/05 968 974 959 965 842,200
2022/12/02 958 970 956 969 490,100
2022/12/01 972 977 961 964 565,100
2022/11/30 955 972 954 965 613,500
2022/11/29 970 971 966 967 369,100
2022/11/28 978 978 968 973 468,500
2022/11/25 973 976 971 976 381,600
2022/11/24 975 975 969 969 444,100
2022/11/22 966 978 964 975 575,000
2022/11/21 960 964 950 961 413,500
2022/11/18 959 961 953 958 433,200
2022/11/17 943 959 940 956 635,200
2022/11/16 948 950 939 944 525,200
2022/11/15 929 957 929 953 586,600
2022/11/14 938 957 926 928 924,800
2022/11/11 944 958 930 936 1,122,600
2022/11/10 888 939 883 937 1,232,900
2022/11/09 900 923 894 922 1,052,400
2022/11/08 889 902 884 896 437,000
2022/11/07 884 892 880 887 399,400
2022/11/04 879 887 875 881 461,300
2022/11/02 871 890 868 885 858,600
2022/11/01 874 877 865 867 520,200
2022/10/31 867 878 862 866 772,700
2022/10/28 850 873 846 859 2,570,500
2022/10/27 880 880 855 856 1,262,900
2022/10/26 880 887 873 877 825,900
2022/10/25 887 894 885 891 365,100
2022/10/24 910 910 885 887 681,800
2022/10/21 892 910 888 906 861,400
2022/10/20 900 903 894 897 401,900
2022/10/19 890 904 885 904 528,400
2022/10/18 901 903 887 889 662,200
2022/10/17 911 913 895 895 787,500
2022/10/14 910 920 904 913 638,400
2022/10/13 895 905 891 901 619,000
2022/10/12 918 918 897 898 558,900
2022/10/11 918 919 907 917 666,900
2022/10/07 927 930 914 920 527,300
2022/10/06 941 949 933 936 615,700
2022/10/05 952 952 939 941 576,400
2022/10/04 926 948 926 943 887,300
2022/10/03 932 933 907 922 812,600
2022/09/30 956 961 936 941 2,896,400
2022/09/29 929 953 920 949 1,485,400
2022/09/28 889 924 888 920 1,811,700
2022/09/27 877 894 877 891 921,800
2022/09/26 883 888 872 883 1,104,100
2022/09/22 879 885 873 879 544,400
2022/09/21 872 888 871 886 941,100
2022/09/20 877 885 873 874 828,000
2022/09/16 873 873 865 871 875,900
2022/09/15 870 874 866 872 541,500
2022/09/14 876 882 872 875 662,900
2022/09/13 882 890 879 885 578,400
2022/09/12 887 887 879 883 553,600
2022/09/09 880 888 880 885 570,800
2022/09/08 872 886 869 883 723,200
2022/09/07 882 883 866 869 788,100
2022/09/06 893 894 885 886 625,300
2022/09/05 900 904 890 890 719,500
2022/09/02 900 909 896 904 649,300
2022/09/01 910 913 900 903 673,900
2022/08/31 906 916 905 909 850,400
2022/08/30 912 918 911 915 414,800
2022/08/29 907 915 903 911 520,000
2022/08/26 911 920 911 915 379,500
2022/08/25 909 919 905 916 515,600
2022/08/24 900 914 900 912 538,800
2022/08/23 911 913 897 898 933,400
2022/08/22 913 920 910 919 498,900
2022/08/19 918 930 914 927 444,200
2022/08/18 923 930 918 918 509,900
2022/08/17 926 935 923 931 734,800
2022/08/16 901 916 898 916 773,900
2022/08/15 894 903 891 899 957,400
2022/08/12 889 898 882 889 1,223,100
2022/08/10 883 889 872 881 1,135,600
2022/08/09 893 893 880 884 1,388,200
2022/08/08 903 906 865 894 5,972,700
2022/08/05 962 967 960 963 403,000
2022/08/04 962 965 956 961 475,300
2022/08/03 967 967 957 960 492,400
2022/08/02 970 973 957 969 690,300
2022/08/01 971 976 970 974 476,300
2022/07/29 969 973 963 965 581,300
2022/07/28 976 976 970 973 405,500
2022/07/27 981 981 968 978 476,200
2022/07/26 990 993 981 981 475,100
2022/07/25 986 989 984 986 413,000
2022/07/22 986 989 980 986 361,800
2022/07/21 976 987 974 987 330,100
2022/07/20 990 990 979 982 479,700
2022/07/19 970 982 967 979 498,300
2022/07/15 975 976 957 968 664,100
2022/07/14 978 980 973 976 300,000
2022/07/13 972 984 971 982 520,100
2022/07/12 975 977 964 964 458,800
2022/07/11 978 986 973 985 617,800
2022/07/08 967 977 965 971 770,200
2022/07/07 960 968 956 964 415,800
2022/07/06 963 969 947 953 690,300
2022/07/05 974 982 972 977 737,300
2022/07/04 961 974 958 970 859,700
2022/07/01 962 966 951 955 497,800
2022/06/30 960 965 957 962 494,900
2022/06/29 970 970 960 960 842,900
2022/06/28 961 971 957 970 512,600
2022/06/27 959 961 955 958 472,600
2022/06/24 944 951 942 946 614,800
2022/06/23 945 952 944 949 442,600
2022/06/22 959 963 947 950 521,800
2022/06/21 951 964 946 962 515,100
2022/06/20 949 954 941 948 503,300
2022/06/17 941 952 939 950 864,000
2022/06/16 960 965 954 958 581,900
2022/06/15 957 967 946 946 698,300
2022/06/14 945 954 943 945 559,300
2022/06/13 947 955 946 955 563,300
2022/06/10 959 961 951 954 559,700
2022/06/09 965 975 962 963 607,700
2022/06/08 975 979 968 968 556,600
2022/06/07 963 976 962 974 551,000
2022/06/06 966 969 957 957 669,200
2022/06/03 977 981 965 972 634,600
2022/06/02 967 985 966 978 795,400
2022/06/01 954 975 953 974 1,025,300
2022/05/31 954 961 942 943 1,224,500
2022/05/30 954 961 950 956 975,500
2022/05/27 959 963 952 960 677,400
2022/05/26 943 962 942 952 649,200
2022/05/25 947 950 935 938 957,700
2022/05/24 963 966 946 946 974,900
2022/05/23 967 969 957 962 655,000
2022/05/20 961 971 959 968 521,800
2022/05/19 954 972 952 972 775,400
2022/05/18 978 982 969 979 719,700
2022/05/17 970 981 963 977 891,200
2022/05/16 994 1,000 970 972 1,619,900
2022/05/13 1,004 1,011 996 999 1,092,500
2022/05/12 1,015 1,019 1,005 1,005 632,800
2022/05/11 1,030 1,031 1,013 1,019 925,600
2022/05/10 1,056 1,056 1,043 1,056 546,200
2022/05/09 1,053 1,053 1,042 1,047 414,000
2022/05/06 1,033 1,059 1,029 1,057 917,000
2022/05/02 1,021 1,037 1,017 1,034 555,700
2022/04/28 1,013 1,032 1,011 1,032 661,000
2022/04/27 1,019 1,023 1,006 1,009 1,153,600
2022/04/26 1,034 1,036 1,028 1,028 372,000
2022/04/25 1,033 1,036 1,025 1,032 489,700
2022/04/22 1,053 1,055 1,038 1,047 510,700
2022/04/21 1,050 1,058 1,044 1,056 734,300
2022/04/20 1,028 1,047 1,023 1,046 553,500
2022/04/19 1,020 1,027 1,014 1,026 541,600
2022/04/18 1,015 1,020 1,007 1,012 654,200
2022/04/15 1,027 1,027 1,019 1,020 341,400
2022/04/14 1,019 1,034 1,016 1,033 361,100
2022/04/13 1,025 1,029 1,015 1,019 516,600
2022/04/12 1,030 1,039 1,027 1,028 724,700
2022/04/11 1,027 1,031 1,018 1,025 543,800
2022/04/08 1,027 1,028 1,016 1,021 583,100
2022/04/07 1,020 1,028 1,014 1,027 680,500
2022/04/06 1,034 1,037 1,029 1,030 499,200
2022/04/05 1,036 1,040 1,028 1,036 518,100
2022/04/04 1,020 1,032 1,018 1,032 553,400
2022/04/01 1,025 1,030 1,015 1,029 816,000
2022/03/31 1,036 1,048 1,034 1,039 605,000
2022/03/30 1,038 1,043 1,030 1,041 1,005,000
2022/03/29 1,075 1,079 1,067 1,079 1,157,100
2022/03/28 1,083 1,085 1,073 1,081 660,900
2022/03/25 1,090 1,094 1,071 1,077 978,100
2022/03/24 1,094 1,098 1,080 1,088 622,200
2022/03/23 1,087 1,102 1,084 1,099 818,500
2022/03/22 1,073 1,088 1,072 1,080 649,500
2022/03/18 1,062 1,070 1,059 1,065 1,018,300
2022/03/17 1,058 1,069 1,053 1,068 635,600
2022/03/16 1,064 1,070 1,057 1,059 577,900
2022/03/15 1,059 1,069 1,053 1,064 479,300
2022/03/14 1,042 1,059 1,039 1,051 521,700
2022/03/11 1,025 1,033 1,021 1,032 778,900
2022/03/10 1,031 1,052 1,031 1,035 821,600
2022/03/09 1,015 1,030 1,014 1,015 656,500
2022/03/08 1,044 1,045 1,016 1,020 1,292,100
2022/03/07 1,071 1,073 1,054 1,062 932,300
2022/03/04 1,060 1,076 1,055 1,070 813,200
2022/03/03 1,053 1,066 1,050 1,059 788,500
2022/03/02 1,071 1,071 1,045 1,045 1,530,700
2022/03/01 1,097 1,107 1,081 1,081 692,900
2022/02/28 1,077 1,098 1,077 1,098 803,800
2022/02/25 1,094 1,097 1,072 1,076 1,098,000
2022/02/24 1,144 1,145 1,090 1,100 1,161,600
2022/02/22 1,143 1,153 1,138 1,151 456,700
2022/02/21 1,152 1,158 1,141 1,148 387,600
2022/02/18 1,160 1,162 1,153 1,153 390,000
2022/02/17 1,180 1,182 1,160 1,165 460,000
2022/02/16 1,168 1,185 1,167 1,179 492,900
2022/02/15 1,168 1,175 1,161 1,167 473,500
2022/02/14 1,150 1,167 1,143 1,164 486,600
2022/02/10 1,155 1,161 1,149 1,152 524,200
2022/02/09 1,144 1,161 1,136 1,157 966,400
2022/02/08 1,161 1,161 1,129 1,134 1,310,200
2022/02/07 1,162 1,177 1,155 1,177 742,600
2022/02/04 1,164 1,167 1,151 1,151 531,300
2022/02/03 1,148 1,164 1,147 1,163 441,200
2022/02/02 1,136 1,147 1,131 1,140 517,100
2022/02/01 1,157 1,157 1,133 1,137 565,400
2022/01/31 1,158 1,161 1,149 1,161 527,200
2022/01/28 1,143 1,157 1,143 1,157 528,100
2022/01/27 1,142 1,150 1,122 1,135 601,100
2022/01/26 1,162 1,166 1,145 1,145 340,300
2022/01/25 1,154 1,157 1,142 1,157 435,000
2022/01/24 1,149 1,159 1,144 1,159 362,000
2022/01/21 1,139 1,150 1,127 1,146 467,200
2022/01/20 1,145 1,163 1,138 1,144 698,900
2022/01/19 1,131 1,150 1,128 1,138 517,100
2022/01/18 1,170 1,177 1,141 1,141 562,200
2022/01/17 1,156 1,167 1,155 1,167 402,400
2022/01/14 1,170 1,174 1,152 1,156 713,800
2022/01/13 1,170 1,172 1,161 1,166 533,700
2022/01/12 1,163 1,172 1,158 1,160 505,500
2022/01/11 1,153 1,167 1,149 1,164 574,900
2022/01/07 1,145 1,155 1,138 1,148 521,900
2022/01/06 1,166 1,168 1,135 1,144 814,400
2022/01/05 1,121 1,166 1,117 1,161 1,237,200
2022/01/04 1,100 1,110 1,094 1,105 749,300

このページの先頭へ