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 |
|---|---|---|---|---|---|
| 2025/08/08 | 651 | 656 | 644 | 653 | 389,300 |
| 2025/08/07 | 655 | 679 | 642 | 659 | 2,066,300 |
| 2025/08/06 | 699 | 710 | 697 | 710 | 370,700 |
| 2025/08/05 | 685 | 706 | 684 | 698 | 382,000 |
| 2025/08/04 | 671 | 683 | 663 | 683 | 244,300 |
| 2025/08/01 | 668 | 683 | 668 | 681 | 269,800 |
| 2025/07/31 | 670 | 677 | 664 | 674 | 408,200 |
| 2025/07/30 | 650 | 657 | 649 | 654 | 319,400 |
| 2025/07/29 | 638 | 658 | 638 | 658 | 360,900 |
| 2025/07/28 | 637 | 642 | 634 | 642 | 109,600 |
| 2025/07/25 | 636 | 640 | 629 | 637 | 125,500 |
| 2025/07/24 | 634 | 636 | 632 | 634 | 153,900 |
| 2025/07/23 | 625 | 635 | 621 | 628 | 215,100 |
| 2025/07/22 | 620 | 624 | 613 | 616 | 95,200 |
| 2025/07/18 | 629 | 629 | 620 | 620 | 77,400 |
| 2025/07/17 | 622 | 627 | 620 | 622 | 112,200 |
| 2025/07/16 | 633 | 638 | 624 | 626 | 324,100 |
| 2025/07/15 | 646 | 646 | 634 | 636 | 232,200 |
| 2025/07/14 | 642 | 652 | 639 | 649 | 188,200 |
| 2025/07/11 | 645 | 655 | 639 | 648 | 318,500 |
| 2025/07/10 | 648 | 650 | 641 | 645 | 203,300 |
| 2025/07/09 | 642 | 652 | 636 | 652 | 269,100 |
| 2025/07/08 | 638 | 643 | 632 | 638 | 139,000 |
| 2025/07/07 | 642 | 656 | 638 | 643 | 390,400 |
| 2025/07/04 | 640 | 646 | 636 | 642 | 140,600 |
| 2025/07/03 | 637 | 642 | 634 | 639 | 168,100 |
| 2025/07/02 | 627 | 636 | 627 | 636 | 161,400 |
| 2025/07/01 | 630 | 633 | 626 | 630 | 168,800 |
| 2025/06/30 | 639 | 640 | 630 | 635 | 257,400 |
| 2025/06/27 | 616 | 631 | 614 | 631 | 316,100 |
| 2025/06/26 | 605 | 622 | 605 | 609 | 202,100 |
| 2025/06/25 | 603 | 606 | 597 | 604 | 198,200 |
| 2025/06/24 | 595 | 599 | 592 | 595 | 218,700 |
| 2025/06/23 | 597 | 597 | 583 | 587 | 447,000 |
| 2025/06/20 | 607 | 610 | 602 | 605 | 192,300 |
| 2025/06/19 | 614 | 614 | 605 | 607 | 161,900 |
| 2025/06/18 | 612 | 630 | 609 | 611 | 399,200 |
| 2025/06/17 | 605 | 611 | 604 | 608 | 192,800 |
| 2025/06/16 | 606 | 614 | 604 | 604 | 165,700 |
| 2025/06/13 | 618 | 618 | 605 | 606 | 305,300 |
| 2025/06/12 | 622 | 625 | 616 | 618 | 177,600 |
| 2025/06/11 | 620 | 625 | 618 | 622 | 133,000 |
| 2025/06/10 | 620 | 622 | 615 | 619 | 170,800 |
| 2025/06/09 | 629 | 631 | 618 | 618 | 204,000 |
| 2025/06/06 | 634 | 636 | 627 | 627 | 177,400 |
| 2025/06/05 | 650 | 650 | 630 | 636 | 316,900 |
| 2025/06/04 | 638 | 654 | 638 | 650 | 227,100 |
| 2025/06/03 | 642 | 649 | 637 | 638 | 187,500 |
| 2025/06/02 | 640 | 641 | 630 | 640 | 217,400 |
| 2025/05/30 | 630 | 653 | 628 | 642 | 377,500 |
| 2025/05/29 | 626 | 636 | 625 | 636 | 282,600 |
| 2025/05/28 | 625 | 628 | 619 | 625 | 232,100 |
| 2025/05/27 | 617 | 624 | 614 | 624 | 226,900 |
| 2025/05/26 | 629 | 633 | 618 | 618 | 228,600 |
| 2025/05/23 | 619 | 639 | 619 | 625 | 301,400 |
| 2025/05/22 | 622 | 626 | 615 | 625 | 334,000 |
| 2025/05/21 | 640 | 650 | 628 | 629 | 473,800 |
| 2025/05/20 | 653 | 658 | 635 | 635 | 525,100 |
| 2025/05/19 | 646 | 651 | 633 | 646 | 739,400 |
| 2025/05/16 | 664 | 665 | 642 | 644 | 941,900 |
| 2025/05/15 | 675 | 676 | 638 | 663 | 2,662,400 |
| 2025/05/14 | 771 | 781 | 748 | 770 | 501,000 |
| 2025/05/13 | 776 | 780 | 761 | 763 | 257,000 |
| 2025/05/12 | 756 | 771 | 749 | 764 | 190,700 |
| 2025/05/09 | 740 | 758 | 739 | 755 | 292,300 |
| 2025/05/08 | 757 | 757 | 736 | 743 | 268,000 |
| 2025/05/07 | 744 | 761 | 743 | 758 | 203,800 |
| 2025/05/02 | 743 | 754 | 731 | 748 | 277,900 |
| 2025/05/01 | 753 | 759 | 744 | 748 | 256,000 |
| 2025/04/30 | 765 | 768 | 755 | 764 | 196,900 |
| 2025/04/28 | 753 | 763 | 746 | 761 | 252,400 |
| 2025/04/25 | 762 | 769 | 748 | 749 | 390,800 |
| 2025/04/24 | 777 | 782 | 743 | 749 | 537,600 |
| 2025/04/23 | 746 | 774 | 745 | 773 | 733,000 |
| 2025/04/22 | 728 | 757 | 725 | 751 | 1,002,400 |
| 2025/04/21 | 698 | 727 | 693 | 722 | 327,100 |
| 2025/04/18 | 676 | 705 | 675 | 699 | 340,400 |
| 2025/04/17 | 669 | 676 | 662 | 673 | 184,900 |
| 2025/04/16 | 662 | 669 | 651 | 669 | 183,800 |
| 2025/04/15 | 663 | 672 | 656 | 661 | 237,600 |
| 2025/04/14 | 630 | 662 | 626 | 658 | 276,600 |
| 2025/04/11 | 605 | 623 | 594 | 622 | 435,200 |
| 2025/04/10 | 617 | 622 | 598 | 621 | 364,300 |
| 2025/04/09 | 576 | 579 | 558 | 567 | 423,700 |
| 2025/04/08 | 585 | 604 | 583 | 601 | 529,700 |
| 2025/04/07 | 545 | 564 | 519 | 545 | 1,183,700 |
| 2025/04/04 | 630 | 631 | 587 | 605 | 980,800 |
| 2025/04/03 | 630 | 648 | 624 | 641 | 393,800 |
| 2025/04/02 | 652 | 653 | 645 | 651 | 183,400 |
| 2025/04/01 | 658 | 658 | 642 | 644 | 193,700 |
| 2025/03/31 | 666 | 666 | 652 | 653 | 339,400 |
| 2025/03/28 | 690 | 692 | 675 | 685 | 124,200 |
| 2025/03/27 | 689 | 697 | 686 | 697 | 121,100 |
| 2025/03/26 | 686 | 693 | 683 | 692 | 90,800 |
| 2025/03/25 | 691 | 691 | 677 | 683 | 85,200 |
| 2025/03/24 | 689 | 690 | 676 | 684 | 229,000 |
| 2025/03/21 | 688 | 705 | 684 | 692 | 178,000 |
| 2025/03/19 | 695 | 700 | 687 | 691 | 136,700 |
| 2025/03/18 | 698 | 707 | 691 | 696 | 310,800 |
| 2025/03/17 | 690 | 691 | 677 | 688 | 149,800 |
| 2025/03/14 | 688 | 691 | 680 | 684 | 174,800 |
| 2025/03/13 | 665 | 685 | 664 | 678 | 197,100 |
| 2025/03/12 | 669 | 677 | 663 | 665 | 158,900 |
| 2025/03/11 | 667 | 670 | 659 | 668 | 235,000 |
| 2025/03/10 | 660 | 674 | 657 | 669 | 306,200 |
| 2025/03/07 | 661 | 683 | 660 | 664 | 382,300 |
| 2025/03/06 | 645 | 675 | 644 | 662 | 433,800 |
| 2025/03/05 | 637 | 645 | 629 | 643 | 179,500 |
| 2025/03/04 | 649 | 654 | 631 | 637 | 243,300 |
| 2025/03/03 | 657 | 659 | 636 | 645 | 281,100 |
| 2025/02/28 | 642 | 664 | 642 | 648 | 402,600 |
| 2025/02/27 | 630 | 655 | 624 | 652 | 297,000 |
| 2025/02/26 | 642 | 649 | 624 | 634 | 403,800 |
| 2025/02/25 | 643 | 645 | 631 | 640 | 645,600 |
| 2025/02/21 | 630 | 662 | 629 | 651 | 398,000 |
| 2025/02/20 | 639 | 644 | 627 | 636 | 294,200 |
| 2025/02/19 | 660 | 667 | 638 | 639 | 617,600 |
| 2025/02/18 | 652 | 659 | 643 | 647 | 412,700 |
| 2025/02/17 | 605 | 671 | 604 | 658 | 1,839,900 |
| 2025/02/14 | 632 | 633 | 615 | 625 | 596,500 |
| 2025/02/13 | 636 | 644 | 634 | 635 | 307,800 |
| 2025/02/12 | 637 | 639 | 629 | 636 | 264,700 |
| 2025/02/10 | 617 | 640 | 615 | 637 | 547,400 |
| 2025/02/07 | 622 | 627 | 613 | 624 | 264,400 |
| 2025/02/06 | 629 | 631 | 620 | 625 | 333,500 |
| 2025/02/05 | 610 | 624 | 603 | 624 | 321,300 |
| 2025/02/04 | 606 | 609 | 595 | 603 | 333,300 |
| 2025/02/03 | 601 | 608 | 594 | 601 | 334,600 |
| 2025/01/31 | 614 | 614 | 602 | 608 | 348,100 |
| 2025/01/30 | 613 | 614 | 588 | 610 | 1,040,800 |
| 2025/01/29 | 605 | 616 | 596 | 611 | 530,500 |
| 2025/01/28 | 630 | 637 | 615 | 615 | 467,300 |
| 2025/01/27 | 635 | 639 | 620 | 632 | 479,500 |
| 2025/01/24 | 628 | 638 | 619 | 627 | 513,800 |
| 2025/01/23 | 614 | 639 | 614 | 631 | 1,029,400 |
| 2025/01/22 | 603 | 607 | 593 | 604 | 425,000 |
| 2025/01/21 | 609 | 609 | 590 | 603 | 507,300 |
| 2025/01/20 | 588 | 605 | 579 | 604 | 555,200 |
| 2025/01/17 | 577 | 589 | 573 | 588 | 608,700 |
| 2025/01/16 | 569 | 577 | 562 | 576 | 531,500 |
| 2025/01/15 | 561 | 574 | 557 | 574 | 637,700 |
| 2025/01/14 | 562 | 570 | 543 | 552 | 545,200 |
| 2025/01/10 | 560 | 561 | 555 | 560 | 269,600 |
| 2025/01/09 | 560 | 564 | 553 | 561 | 417,000 |
| 2025/01/08 | 570 | 578 | 559 | 561 | 706,000 |
| 2025/01/07 | 567 | 586 | 566 | 576 | 834,200 |
| 2025/01/06 | 588 | 596 | 568 | 577 | 1,217,300 |
| 2024/12/30 | 541 | 570 | 538 | 570 | 1,454,600 |
| 2024/12/27 | 541 | 548 | 536 | 540 | 703,400 |
| 2024/12/26 | 542 | 552 | 533 | 541 | 998,400 |
| 2024/12/25 | 535 | 558 | 528 | 543 | 2,230,700 |
| 2024/12/24 | 479 | 542 | 478 | 540 | 3,773,900 |
| 2024/12/23 | 468 | 475 | 464 | 471 | 399,000 |
| 2024/12/20 | 473 | 476 | 467 | 467 | 276,700 |
| 2024/12/19 | 465 | 471 | 462 | 469 | 268,900 |
| 2024/12/18 | 469 | 473 | 465 | 473 | 167,400 |
| 2024/12/17 | 475 | 476 | 468 | 471 | 218,300 |
| 2024/12/16 | 474 | 482 | 472 | 473 | 350,100 |
| 2024/12/13 | 475 | 476 | 469 | 472 | 159,700 |
| 2024/12/12 | 476 | 480 | 471 | 471 | 184,300 |
| 2024/12/11 | 476 | 477 | 471 | 472 | 227,600 |
| 2024/12/10 | 470 | 483 | 470 | 476 | 275,400 |
| 2024/12/09 | 468 | 480 | 467 | 472 | 197,600 |
| 2024/12/06 | 472 | 475 | 466 | 470 | 186,700 |
| 2024/12/05 | 470 | 471 | 463 | 468 | 256,500 |
| 2024/12/04 | 485 | 487 | 470 | 470 | 444,900 |
| 2024/12/03 | 480 | 483 | 476 | 477 | 286,200 |
| 2024/12/02 | 476 | 479 | 474 | 477 | 90,900 |
| 2024/11/29 | 479 | 483 | 474 | 477 | 156,500 |
| 2024/11/28 | 472 | 479 | 471 | 474 | 149,400 |
| 2024/11/27 | 480 | 481 | 471 | 475 | 194,500 |
| 2024/11/26 | 497 | 497 | 480 | 483 | 269,000 |
| 2024/11/25 | 497 | 503 | 496 | 497 | 215,400 |
| 2024/11/22 | 485 | 493 | 485 | 493 | 139,500 |
| 2024/11/21 | 485 | 491 | 483 | 487 | 166,000 |
| 2024/11/20 | 489 | 495 | 485 | 486 | 220,400 |
| 2024/11/19 | 486 | 496 | 485 | 491 | 308,500 |
| 2024/11/18 | 480 | 491 | 479 | 482 | 262,800 |
| 2024/11/15 | 463 | 481 | 462 | 477 | 455,600 |
| 2024/11/14 | 478 | 478 | 460 | 463 | 894,400 |
| 2024/11/13 | 483 | 494 | 480 | 486 | 393,000 |
| 2024/11/12 | 478 | 481 | 472 | 473 | 282,700 |
| 2024/11/11 | 484 | 484 | 471 | 475 | 371,700 |
| 2024/11/08 | 502 | 502 | 485 | 486 | 481,800 |
| 2024/11/07 | 496 | 506 | 494 | 500 | 332,000 |
| 2024/11/06 | 490 | 496 | 489 | 491 | 310,700 |
| 2024/11/05 | 480 | 489 | 480 | 485 | 213,200 |
| 2024/11/01 | 489 | 489 | 478 | 478 | 295,800 |
| 2024/10/31 | 487 | 494 | 481 | 490 | 308,500 |
| 2024/10/30 | 490 | 494 | 487 | 487 | 667,700 |
| 2024/10/29 | 493 | 498 | 486 | 488 | 456,400 |
| 2024/10/28 | 478 | 492 | 475 | 489 | 410,000 |
| 2024/10/25 | 485 | 488 | 475 | 478 | 688,400 |
| 2024/10/24 | 486 | 490 | 479 | 485 | 307,300 |
| 2024/10/23 | 492 | 497 | 489 | 491 | 219,900 |
| 2024/10/22 | 502 | 503 | 491 | 492 | 599,800 |
| 2024/10/21 | 508 | 508 | 500 | 504 | 189,300 |
| 2024/10/18 | 503 | 510 | 503 | 508 | 236,400 |
| 2024/10/17 | 510 | 513 | 503 | 503 | 303,100 |
| 2024/10/16 | 514 | 517 | 507 | 510 | 413,300 |