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
2026/06/26 1,256 1,274 1,238 1,249 714,500
2026/06/25 1,210 1,255 1,201 1,246 924,900
2026/06/24 1,192 1,211 1,191 1,203 668,300
2026/06/23 1,190 1,211 1,184 1,192 806,500
2026/06/22 1,193 1,209 1,191 1,199 702,800
2026/06/19 1,175 1,220 1,163 1,198 1,421,200
2026/06/18 1,225 1,238 1,190 1,190 1,064,600
2026/06/17 1,245 1,259 1,241 1,242 606,200
2026/06/16 1,246 1,253 1,219 1,231 732,100
2026/06/15 1,230 1,249 1,223 1,235 674,400
2026/06/12 1,214 1,227 1,204 1,218 872,700
2026/06/11 1,200 1,219 1,189 1,210 652,800
2026/06/10 1,230 1,239 1,207 1,214 980,600
2026/06/09 1,240 1,256 1,221 1,237 1,110,400
2026/06/08 1,214 1,270 1,214 1,253 1,824,900
2026/06/05 1,176 1,262 1,173 1,220 1,528,600
2026/06/04 1,198 1,213 1,145 1,188 1,617,800
2026/06/03 1,200 1,236 1,172 1,198 2,471,900
2026/06/02 1,219 1,235 1,194 1,222 1,396,200
2026/06/01 1,241 1,264 1,206 1,224 1,819,300
2026/05/29 1,360 1,361 1,259 1,259 2,523,400
2026/05/28 1,351 1,379 1,339 1,367 1,788,300
2026/05/27 1,325 1,406 1,318 1,351 2,122,300
2026/05/26 1,370 1,372 1,338 1,349 556,200
2026/05/25 1,379 1,389 1,359 1,360 582,000
2026/05/22 1,375 1,384 1,353 1,364 676,300
2026/05/21 1,407 1,426 1,368 1,371 799,900
2026/05/20 1,420 1,420 1,348 1,397 1,236,600
2026/05/19 1,498 1,512 1,428 1,437 1,086,600
2026/05/18 1,442 1,490 1,414 1,474 1,487,600
2026/05/15 1,497 1,550 1,421 1,450 1,738,300
2026/05/14 1,466 1,487 1,456 1,476 912,500
2026/05/13 1,567 1,612 1,463 1,474 2,236,200
2026/05/12 1,448 1,513 1,445 1,510 1,048,000
2026/05/11 1,460 1,484 1,422 1,443 1,359,100
2026/05/08 1,424 1,460 1,399 1,451 1,211,900
2026/05/07 1,374 1,432 1,372 1,412 1,761,900
2026/05/01 1,302 1,374 1,300 1,371 1,512,800
2026/04/30 1,255 1,334 1,247 1,312 1,657,300
2026/04/28 1,301 1,305 1,251 1,266 1,133,000
2026/04/27 1,432 1,437 1,288 1,302 1,885,400
2026/04/24 1,419 1,446 1,416 1,432 979,200
2026/04/23 1,455 1,455 1,332 1,418 2,324,300
2026/04/22 1,495 1,526 1,481 1,481 1,412,000
2026/04/21 1,468 1,500 1,457 1,484 1,410,400
2026/04/20 1,440 1,472 1,437 1,451 1,414,000
2026/04/17 1,416 1,443 1,405 1,431 1,241,200
2026/04/16 1,374 1,407 1,372 1,404 1,287,200
2026/04/15 1,332 1,370 1,332 1,361 2,021,400
2026/04/14 1,317 1,339 1,311 1,335 695,300
2026/04/13 1,323 1,336 1,315 1,318 603,700
2026/04/10 1,308 1,327 1,307 1,322 760,300
2026/04/09 1,337 1,340 1,299 1,299 596,700
2026/04/08 1,305 1,317 1,298 1,314 703,400
2026/04/07 1,290 1,319 1,290 1,292 625,900
2026/04/06 1,292 1,296 1,280 1,283 458,000
2026/04/03 1,289 1,309 1,279 1,290 591,000
2026/03/27 1,247 1,280 1,245 1,273 1,561,800
2026/03/26 1,217 1,256 1,217 1,246 1,271,900
2026/03/25 1,218 1,223 1,211 1,217 752,100
2026/03/24 1,200 1,206 1,182 1,188 897,000
2026/03/23 1,180 1,189 1,163 1,180 1,697,200
2026/03/19 1,260 1,261 1,205 1,206 2,112,200
2026/03/18 1,290 1,292 1,279 1,286 602,100
2026/03/17 1,274 1,289 1,268 1,272 456,700
2026/03/16 1,268 1,276 1,254 1,267 792,400
2026/03/13 1,273 1,287 1,271 1,274 965,100
2026/03/12 1,284 1,290 1,267 1,276 561,400
2026/03/11 1,290 1,312 1,284 1,284 423,300
2026/03/10 1,265 1,279 1,255 1,274 714,200
2026/03/09 1,244 1,256 1,224 1,256 1,211,100
2026/03/06 1,265 1,276 1,249 1,271 729,400
2026/03/05 1,295 1,303 1,267 1,273 1,119,100
2026/03/04 1,288 1,296 1,256 1,280 1,180,500
2026/03/03 1,323 1,347 1,314 1,314 903,400
2026/03/02 1,291 1,336 1,287 1,332 872,500
2026/02/27 1,287 1,327 1,272 1,318 894,800
2026/02/26 1,281 1,299 1,275 1,293 605,100
2026/02/25 1,280 1,304 1,263 1,283 863,000
2026/02/24 1,250 1,284 1,241 1,266 988,500
2026/02/20 1,230 1,258 1,229 1,246 825,600
2026/02/19 1,215 1,250 1,203 1,250 880,500
2026/02/18 1,195 1,213 1,192 1,213 331,800
2026/02/17 1,187 1,204 1,179 1,179 370,900
2026/02/16 1,190 1,196 1,181 1,190 476,200
2026/02/13 1,190 1,195 1,172 1,188 400,300
2026/02/12 1,160 1,189 1,160 1,179 633,100
2026/02/10 1,152 1,164 1,142 1,153 670,200
2026/02/09 1,160 1,163 1,116 1,136 1,228,800
2026/02/06 1,188 1,196 1,127 1,133 1,281,000
2026/02/05 1,205 1,215 1,181 1,189 749,700
2026/02/04 1,186 1,199 1,177 1,189 363,000
2026/02/03 1,187 1,195 1,171 1,179 529,200
2026/02/02 1,189 1,204 1,182 1,186 466,100
2026/01/30 1,166 1,181 1,162 1,180 380,000
2026/01/29 1,154 1,172 1,142 1,171 372,900
2026/01/28 1,163 1,169 1,152 1,154 326,200
2026/01/27 1,170 1,172 1,159 1,168 456,500
2026/01/26 1,189 1,189 1,176 1,179 361,300
2026/01/23 1,200 1,206 1,187 1,192 339,300
2026/01/22 1,174 1,196 1,174 1,194 535,400
2026/01/21 1,171 1,196 1,161 1,164 615,900
2026/01/20 1,189 1,189 1,174 1,178 271,600
2026/01/19 1,173 1,190 1,165 1,189 584,100
2026/01/16 1,182 1,186 1,164 1,172 380,000
2026/01/15 1,188 1,193 1,180 1,187 450,400
2026/01/14 1,192 1,204 1,182 1,188 462,100
2026/01/13 1,201 1,205 1,190 1,192 333,500
2026/01/09 1,194 1,195 1,185 1,189 350,600
2026/01/08 1,188 1,198 1,174 1,178 373,800
2026/01/07 1,180 1,197 1,175 1,188 343,200
2026/01/06 1,175 1,204 1,175 1,192 373,500
2026/01/05 1,167 1,179 1,166 1,172 350,100

このページの先頭へ