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
2014/12/30 87 88 86 87 764,000
2014/12/29 87 87 86 87 814,000
2014/12/26 86 87 85 87 586,000
2014/12/25 86 87 85 85 1,329,000
2014/12/24 87 87 86 87 1,239,000
2014/12/22 86 87 85 87 3,004,000
2014/12/19 85 86 84 86 4,380,000
2014/12/18 84 85 83 85 1,022,000
2014/12/17 83 85 83 83 2,394,000
2014/12/16 85 85 84 84 2,005,000
2014/12/15 86 86 85 85 2,912,000
2014/12/12 87 88 86 86 2,639,000
2014/12/11 87 88 87 87 1,607,000
2014/12/10 88 89 87 88 2,020,000
2014/12/09 89 90 88 89 2,611,000
2014/12/08 89 90 88 89 2,126,000
2014/12/05 88 89 87 88 1,109,000
2014/12/04 88 89 87 88 3,591,000
2014/12/03 87 88 87 87 1,567,000
2014/12/02 87 88 87 87 1,382,000
2014/12/01 88 89 87 87 1,513,000
2014/11/28 88 88 87 87 1,076,000
2014/11/27 88 88 86 87 1,276,000
2014/11/26 87 89 86 87 2,307,000
2014/11/25 87 88 86 88 2,248,000
2014/11/21 86 87 86 86 630,000
2014/11/20 86 87 86 87 403,000
2014/11/19 87 87 86 87 834,000
2014/11/18 86 87 85 87 1,745,000
2014/11/17 87 87 85 85 893,000
2014/11/14 87 87 86 87 962,000
2014/11/13 86 87 85 86 935,000
2014/11/12 85 87 85 87 1,793,000
2014/11/11 86 86 84 86 1,447,000
2014/11/10 85 86 84 86 1,595,000
2014/11/07 84 85 84 85 670,000
2014/11/06 85 85 84 84 1,357,000
2014/11/05 84 85 84 85 1,118,000
2014/11/04 87 87 83 85 3,540,000
2014/10/31 85 86 84 86 1,256,000
2014/10/30 85 85 83 85 1,641,000
2014/10/29 84 85 83 85 808,000
2014/10/28 83 84 82 83 510,000
2014/10/27 83 84 82 84 884,000
2014/10/24 83 83 82 83 558,000
2014/10/23 82 83 81 82 2,044,000
2014/10/22 84 84 81 82 2,667,000
2014/10/21 84 84 83 83 499,000
2014/10/20 83 84 82 83 914,000
2014/10/17 82 83 81 81 1,437,000
2014/10/16 84 84 82 83 1,833,000
2014/10/15 85 85 84 84 669,000
2014/10/14 84 86 84 85 1,511,000
2014/10/10 85 86 84 85 1,985,000
2014/10/09 89 89 86 86 3,029,000
2014/10/08 88 89 87 89 987,000
2014/10/07 88 89 88 89 776,000
2014/10/06 89 90 88 88 1,366,000
2014/10/03 87 88 87 87 804,000
2014/10/02 88 89 87 87 1,570,000
2014/10/01 90 90 88 88 1,396,000
2014/09/30 91 91 89 89 1,733,000
2014/09/29 91 91 90 91 1,073,000
2014/09/26 90 91 89 91 1,380,000
2014/09/25 91 91 90 91 1,047,000
2014/09/24 90 92 90 91 1,728,000
2014/09/22 91 92 90 92 1,469,000
2014/09/19 91 92 90 92 2,239,000
2014/09/18 91 92 91 92 912,000
2014/09/17 91 92 91 92 884,000
2014/09/16 92 92 90 92 2,044,000
2014/09/12 92 92 90 92 3,459,000
2014/09/11 91 92 90 91 2,026,000
2014/09/10 91 92 90 90 1,726,000
2014/09/09 91 92 90 91 3,334,000
2014/09/08 91 91 90 90 1,010,000
2014/09/05 91 91 90 90 978,000
2014/09/04 90 92 90 91 3,160,000
2014/09/03 90 91 89 90 2,047,000
2014/09/02 91 92 90 90 1,925,000
2014/09/01 90 91 90 91 1,257,000
2014/08/29 90 90 88 90 2,671,000
2014/08/28 90 91 90 90 1,695,000
2014/08/27 90 93 90 91 4,830,000
2014/08/26 89 96 88 91 6,798,000
2014/08/25 87 89 87 88 2,615,000
2014/08/22 88 88 87 87 652,000
2014/08/21 87 88 87 88 812,000
2014/08/20 87 88 87 87 988,000
2014/08/19 87 88 86 86 815,000
2014/08/18 87 87 86 86 776,000
2014/08/15 86 87 86 86 862,000
2014/08/14 87 88 86 87 1,249,000
2014/08/13 86 87 86 86 962,000
2014/08/12 86 88 86 86 1,528,000
2014/08/11 86 87 85 86 1,445,000
2014/08/08 87 88 85 85 3,385,000
2014/08/07 88 88 87 87 1,203,000
2014/08/06 89 89 87 87 1,547,000
2014/08/05 89 89 88 88 515,000
2014/08/04 88 89 88 88 1,166,000
2014/08/01 88 89 88 89 2,570,000
2014/07/31 89 90 89 89 895,000
2014/07/30 90 91 89 90 2,245,000
2014/07/29 89 91 89 91 2,142,000
2014/07/28 88 90 88 89 2,231,000
2014/07/25 88 89 88 88 796,000
2014/07/24 88 89 87 88 1,521,000
2014/07/23 88 89 88 88 636,000
2014/07/22 88 89 87 88 1,273,000
2014/07/18 88 89 87 88 1,058,000
2014/07/17 89 90 88 88 1,079,000
2014/07/16 89 90 88 88 2,624,000
2014/07/15 89 90 88 90 1,731,000
2014/07/14 88 89 88 89 1,049,000
2014/07/11 88 89 87 89 1,810,000
2014/07/10 89 89 88 88 964,000
2014/07/09 89 90 88 88 1,453,000
2014/07/08 89 90 88 89 1,211,000
2014/07/07 88 90 88 88 2,570,000
2014/07/04 89 89 88 88 1,503,000
2014/07/03 88 89 88 88 1,393,000
2014/07/02 89 90 88 88 1,236,000
2014/07/01 89 90 88 89 1,459,000
2014/06/30 88 89 88 89 1,034,000
2014/06/27 90 91 86 87 4,124,000
2014/06/26 90 91 89 89 1,058,000
2014/06/25 90 91 89 90 800,000
2014/06/24 90 91 89 90 637,000
2014/06/23 90 91 89 90 1,302,000
2014/06/20 90 90 89 90 1,008,000
2014/06/19 88 90 88 89 1,573,000
2014/06/18 89 89 88 88 801,000
2014/06/17 89 90 88 89 1,468,000
2014/06/16 90 91 89 90 879,000
2014/06/13 90 91 89 90 1,321,000
2014/06/12 90 91 89 89 1,070,000
2014/06/11 90 91 89 91 1,054,000
2014/06/10 90 91 89 89 820,000
2014/06/09 90 90 89 90 634,000
2014/06/06 90 90 89 90 582,000
2014/06/05 89 90 89 90 470,000
2014/06/04 89 90 88 90 706,000
2014/06/03 90 90 89 90 612,000
2014/06/02 89 90 88 89 1,691,000
2014/05/30 88 89 87 87 814,000
2014/05/29 88 89 87 88 1,099,000
2014/05/28 88 89 87 87 1,181,000
2014/05/27 88 88 87 88 947,000
2014/05/26 87 88 86 88 924,000
2014/05/23 85 87 85 86 1,565,000
2014/05/22 85 86 84 85 1,270,000
2014/05/21 85 85 84 84 817,000
2014/05/20 85 86 85 85 1,025,000
2014/05/19 86 87 85 85 1,251,000
2014/05/16 87 87 86 86 1,169,000
2014/05/15 88 88 87 87 999,000
2014/05/14 88 89 87 87 795,000
2014/05/13 87 89 87 87 1,163,000
2014/05/12 87 88 86 87 911,000
2014/05/09 87 88 85 87 3,173,000
2014/05/08 88 89 87 87 1,766,000
2014/05/07 91 91 87 88 1,861,000
2014/05/02 90 91 89 91 720,000
2014/05/01 89 91 89 91 1,261,000
2014/04/30 90 91 88 88 2,076,000
2014/04/28 91 92 90 91 477,000
2014/04/25 90 93 90 91 737,000
2014/04/24 92 93 90 91 812,000
2014/04/23 92 92 91 92 751,000
2014/04/22 92 92 90 92 714,000
2014/04/21 90 92 90 90 942,000
2014/04/18 90 91 90 91 227,000
2014/04/17 91 92 90 90 1,187,000
2014/04/16 89 91 89 91 1,568,000
2014/04/15 88 89 88 88 783,000
2014/04/14 88 90 88 88 1,029,000
2014/04/11 88 90 88 89 1,200,000
2014/04/10 91 92 89 89 1,018,000
2014/04/09 90 91 90 90 1,324,000
2014/04/08 94 94 91 91 1,369,000
2014/04/07 93 97 91 95 2,185,000
2014/04/04 95 95 93 93 1,088,000
2014/04/03 93 95 93 94 1,450,000
2014/04/02 92 94 92 93 1,779,000
2014/04/01 92 93 91 93 2,448,000
2014/03/31 91 92 90 92 570,000
2014/03/28 92 92 91 91 716,000
2014/03/27 90 92 88 92 1,359,000
2014/03/26 89 90 88 90 878,000
2014/03/25 89 91 88 90 2,669,000
2014/03/24 86 89 85 87 2,291,000
2014/03/20 87 88 85 85 1,831,000
2014/03/19 87 88 86 87 1,249,000
2014/03/18 87 89 87 88 1,521,000
2014/03/17 87 88 85 86 1,594,000
2014/03/14 89 90 87 87 3,568,000
2014/03/13 89 91 89 90 1,581,000
2014/03/12 90 91 89 89 1,153,000
2014/03/11 91 91 90 91 757,000
2014/03/10 91 91 90 90 1,005,000
2014/03/07 92 92 91 92 1,297,000
2014/03/06 92 93 91 92 1,544,000
2014/03/05 91 92 90 92 1,095,000
2014/03/04 90 91 90 91 1,055,000
2014/03/03 92 92 88 90 2,199,000
2014/02/28 93 94 92 92 1,264,000
2014/02/27 94 94 93 94 676,000
2014/02/26 93 94 93 94 705,000
2014/02/25 93 94 92 93 1,553,000
2014/02/24 93 95 92 94 1,193,000
2014/02/21 94 95 93 94 1,441,000
2014/02/20 94 95 93 94 1,900,000
2014/02/19 95 96 94 96 1,259,000
2014/02/18 94 95 93 95 1,550,000
2014/02/17 92 94 90 94 1,499,000
2014/02/14 94 95 91 92 2,168,000
2014/02/13 96 97 94 95 2,297,000
2014/02/12 97 97 95 96 1,965,000
2014/02/10 95 97 95 96 2,954,000
2014/02/07 96 97 93 96 3,541,000
2014/02/06 93 96 92 94 2,850,000
2014/02/05 92 94 90 92 4,137,000
2014/02/04 94 94 89 91 7,602,000
2014/02/03 98 99 96 96 4,718,000
2014/01/31 102 103 98 99 6,590,000
2014/01/30 103 104 98 101 13,872,000
2014/01/29 107 109 104 106 12,810,000
2014/01/28 118 120 104 105 67,007,000
2014/01/27 97 122 97 122 124,207,000
2014/01/24 93 94 92 92 1,792,000
2014/01/23 96 96 94 94 1,428,000
2014/01/22 96 96 94 96 1,278,000
2014/01/21 97 98 95 96 3,462,000
2014/01/20 96 97 95 96 3,132,000
2014/01/17 94 96 93 95 2,246,000
2014/01/16 93 96 93 95 4,713,000
2014/01/15 93 94 93 93 1,895,000
2014/01/14 93 93 91 92 2,287,000
2014/01/10 93 95 92 93 4,222,000
2014/01/09 93 94 92 92 2,682,000
2014/01/08 92 93 91 93 2,864,000
2014/01/07 92 93 91 92 3,238,000
2014/01/06 92 93 91 92 2,489,000

このページの先頭へ