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

三菱製紙(3864)の株価時系列情報

三菱製紙(3864)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
2026/09/14 1,162 1,196 1,160 1,181 149,700
2026/09/11 1,174 1,178 1,150 1,169 108,500
2026/09/10 1,166 1,188 1,161 1,181 100,500
2026/09/09 1,163 1,170 1,148 1,164 90,600
2026/09/08 1,186 1,186 1,151 1,164 126,100
2026/09/07 1,180 1,192 1,173 1,186 102,000
2026/09/04 1,168 1,191 1,157 1,177 172,400
2026/09/03 1,190 1,193 1,154 1,163 233,300
2026/09/02 1,230 1,233 1,189 1,189 161,800
2026/09/01 1,202 1,229 1,197 1,225 160,200
2026/08/31 1,195 1,213 1,187 1,213 138,400
2026/08/28 1,198 1,217 1,194 1,199 206,100
2026/08/27 1,196 1,201 1,183 1,193 82,700
2026/08/26 1,187 1,204 1,181 1,195 160,400
2026/08/25 1,185 1,190 1,173 1,182 116,300
2026/08/24 1,199 1,210 1,166 1,176 150,100
2026/08/21 1,144 1,217 1,135 1,199 407,700
2026/08/20 1,161 1,173 1,140 1,161 137,200
2026/08/19 1,150 1,162 1,140 1,156 185,800
2026/08/18 1,159 1,159 1,130 1,151 166,800
2026/08/17 1,160 1,168 1,144 1,151 103,100
2026/08/14 1,150 1,180 1,141 1,152 244,900
2026/08/13 1,150 1,161 1,137 1,151 104,600
2026/08/12 1,148 1,149 1,109 1,133 175,500
2026/08/10 1,158 1,164 1,119 1,124 252,400
2026/08/07 1,178 1,232 1,155 1,170 375,700
2026/08/06 1,176 1,176 1,139 1,168 173,800
2026/08/05 1,150 1,189 1,146 1,174 323,000
2026/08/04 1,115 1,160 1,114 1,152 183,200
2026/08/03 1,150 1,150 1,085 1,117 263,800
2026/07/31 1,125 1,144 1,103 1,123 215,800
2026/07/30 1,112 1,122 1,081 1,117 175,800
2026/07/29 1,115 1,124 1,100 1,122 208,900
2026/07/28 1,140 1,140 1,090 1,091 247,400
2026/07/27 1,150 1,154 1,122 1,151 186,400
2026/07/24 1,197 1,197 1,131 1,133 305,700
2026/07/23 1,160 1,210 1,158 1,198 332,300
2026/07/22 1,145 1,186 1,124 1,175 992,000
2026/07/21 1,099 1,226 1,093 1,226 581,900
2026/07/17 1,095 1,100 1,077 1,092 144,200
2026/07/16 1,113 1,117 1,093 1,095 109,100
2026/07/15 1,095 1,118 1,035 1,108 312,100
2026/07/14 1,059 1,087 1,056 1,080 210,000
2026/07/13 1,010 1,070 1,007 1,055 262,900
2026/07/10 1,009 1,017 1,001 1,001 117,500
2026/07/09 1,007 1,012 992 1,009 304,200
2026/07/08 998 1,022 993 1,013 118,200
2026/07/07 1,015 1,023 997 999 136,900
2026/07/06 1,021 1,027 1,008 1,016 114,200
2026/07/03 1,005 1,018 1,001 1,015 57,200
2026/07/02 1,005 1,020 1,000 1,008 144,100
2026/07/01 1,019 1,027 1,001 1,005 144,300
2026/06/30 1,015 1,029 1,003 1,012 307,200
2026/06/29 1,040 1,048 1,001 1,015 161,500
2026/06/26 1,039 1,054 1,030 1,039 121,300
2026/06/25 1,033 1,044 1,026 1,034 131,100
2026/06/24 1,024 1,036 1,008 1,034 117,100
2026/06/23 1,035 1,048 1,029 1,029 106,900
2026/06/22 1,031 1,041 1,023 1,035 118,100
2026/06/19 1,045 1,050 1,026 1,032 152,400
2026/06/18 1,077 1,077 1,026 1,030 253,100
2026/06/17 1,076 1,087 1,058 1,059 126,500
2026/06/16 1,091 1,091 1,060 1,074 150,500
2026/06/15 1,074 1,106 1,074 1,104 169,000
2026/06/12 1,062 1,078 1,056 1,061 129,500
2026/06/11 1,067 1,070 1,046 1,054 187,800
2026/06/10 1,063 1,081 1,052 1,074 186,900
2026/06/09 1,061 1,083 1,052 1,059 154,400
2026/06/08 1,047 1,058 1,032 1,052 239,900
2026/06/05 1,053 1,061 1,038 1,061 103,000
2026/06/04 1,060 1,063 1,025 1,040 194,100
2026/06/03 1,048 1,072 1,025 1,060 197,600
2026/06/02 1,054 1,064 1,038 1,045 181,600
2026/06/01 1,110 1,111 1,047 1,055 291,200
2026/05/29 1,137 1,137 1,100 1,100 177,600
2026/05/28 1,102 1,136 1,102 1,131 203,300
2026/05/27 1,097 1,117 1,091 1,096 344,200
2026/05/26 1,096 1,112 1,083 1,100 231,900
2026/05/25 1,099 1,106 1,062 1,088 402,800
2026/05/22 1,090 1,119 1,080 1,095 418,100
2026/05/21 1,060 1,090 1,051 1,090 288,500
2026/05/20 1,020 1,038 997 1,034 165,700
2026/05/19 1,046 1,079 1,007 1,018 365,800
2026/05/18 993 1,038 971 1,036 368,900
2026/05/15 958 1,017 950 1,009 730,100
2026/05/14 902 941 898 928 252,700
2026/05/13 931 931 909 913 118,200
2026/05/12 937 945 910 916 216,000
2026/05/11 936 949 927 935 161,300
2026/05/08 937 953 934 944 271,600
2026/05/07 940 941 918 934 208,900
2026/05/01 929 939 924 928 168,200
2026/04/30 940 943 924 932 205,800
2026/04/28 945 952 933 937 221,000
2026/04/27 960 967 934 936 656,700
2026/04/24 951 961 937 959 260,300
2026/04/23 961 965 940 951 223,600
2026/04/22 985 991 959 959 245,600
2026/04/21 973 987 956 978 282,800
2026/04/20 990 996 970 972 378,400
2026/04/17 974 998 961 990 351,200
2026/04/16 956 995 956 982 385,600
2026/04/15 925 951 915 951 283,600
2026/04/14 923 932 918 927 124,000
2026/04/13 892 934 892 921 287,100
2026/04/10 910 923 892 895 185,600
2026/04/09 894 907 880 895 244,300
2026/04/08 881 898 881 892 201,400
2026/04/07 857 879 857 876 166,300
2026/04/06 850 860 845 856 120,300
2026/04/03 859 870 849 850 149,800
2026/03/27 812 828 812 820 286,100
2026/03/26 818 823 803 811 186,400
2026/03/25 818 818 804 812 240,800
2026/03/24 810 811 792 797 145,000
2026/03/23 803 803 774 780 397,200
2026/03/19 840 841 812 813 321,300
2026/03/18 839 847 833 847 124,900
2026/03/17 839 843 823 824 159,200
2026/03/16 829 846 825 836 184,100
2026/03/13 839 839 823 832 290,800
2026/03/12 875 891 852 854 309,900
2026/03/11 870 924 868 875 998,700
2026/03/10 844 863 837 856 259,600
2026/03/09 840 851 810 829 546,300
2026/03/06 875 890 863 883 265,200
2026/03/05 863 899 863 887 425,300
2026/03/04 846 867 812 830 639,400
2026/03/03 877 895 857 861 643,700
2026/03/02 842 874 833 870 668,200
2026/02/27 832 859 823 855 571,500
2026/02/26 840 848 825 830 426,100
2026/02/25 820 837 814 829 367,700
2026/02/24 794 828 791 817 680,700
2026/02/20 785 794 783 789 417,400
2026/02/19 771 790 768 787 582,000
2026/02/18 742 770 740 770 999,500
2026/02/17 737 748 729 741 446,100
2026/02/16 735 755 724 730 1,666,200
2026/02/13 709 712 689 696 309,000
2026/02/12 707 714 703 711 316,700
2026/02/10 696 712 692 704 248,800
2026/02/09 700 703 690 696 185,200
2026/02/06 681 697 674 692 217,100
2026/02/05 689 694 683 683 182,000
2026/02/04 665 683 665 679 148,500
2026/02/03 662 671 658 671 122,400
2026/02/02 674 683 658 659 684,700
2026/01/30 667 669 662 667 82,500
2026/01/29 663 668 654 663 137,600
2026/01/28 673 673 648 661 293,800
2026/01/27 667 675 664 674 103,400
2026/01/26 675 675 665 671 165,200
2026/01/23 679 683 676 679 54,200
2026/01/22 679 684 673 680 124,000
2026/01/21 669 679 666 671 147,600
2026/01/20 685 690 681 684 87,400
2026/01/19 683 691 680 691 116,900
2026/01/16 702 703 681 686 263,600
2026/01/15 687 704 687 703 373,300
2026/01/14 685 691 682 684 296,700
2026/01/13 683 683 674 682 158,800
2026/01/09 674 678 670 673 100,800
2026/01/08 674 680 664 670 181,800
2026/01/07 656 681 655 677 273,600
2026/01/06 657 659 651 653 123,700
2026/01/05 658 665 653 655 114,100
2025/12/30 667 667 654 655 78,600
2025/12/29 664 667 659 666 120,500
2025/12/26 665 665 656 660 99,500
2025/12/25 665 665 658 662 127,200
2025/12/24 650 665 650 661 274,100
2025/12/23 656 664 647 650 315,400
2025/12/22 649 659 641 658 485,400
2025/12/19 645 650 640 645 166,100
2025/12/18 638 643 632 638 141,000
2025/12/17 640 644 632 636 112,300
2025/12/16 643 651 638 642 98,500
2025/12/15 641 648 639 644 94,400
2025/12/12 636 644 634 644 121,900
2025/12/11 644 645 632 633 70,800
2025/12/10 650 651 640 640 92,500
2025/12/09 645 653 640 646 160,400
2025/12/08 634 649 634 646 85,500
2025/12/05 637 640 629 633 95,200
2025/12/04 631 641 631 639 98,200
2025/12/03 635 642 632 635 80,000
2025/12/02 638 643 631 636 109,200
2025/12/01 658 658 639 640 261,200
2025/11/28 645 659 645 650 295,100
2025/11/27 636 644 635 644 110,600
2025/11/26 622 635 622 635 154,000
2025/11/25 628 633 614 619 163,600
2025/11/21 615 633 614 626 222,000
2025/11/20 617 627 614 620 191,800
2025/11/19 615 618 599 607 243,000
2025/11/18 627 632 610 610 226,300
2025/11/17 633 636 624 628 105,100
2025/11/14 618 638 608 635 341,600
2025/11/13 620 620 603 608 198,700

このページの先頭へ