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
2015/12/30 84 87 84 87 1,249,000
2015/12/29 83 85 83 85 711,000
2015/12/28 82 84 81 84 910,000
2015/12/25 83 83 81 82 1,308,000
2015/12/24 85 86 83 84 2,499,000
2015/12/22 83 83 81 82 1,457,000
2015/12/21 83 83 82 83 840,000
2015/12/18 84 84 83 83 1,038,000
2015/12/17 85 85 83 84 1,977,000
2015/12/16 83 84 83 84 1,007,000
2015/12/15 85 85 83 83 1,148,000
2015/12/14 85 86 84 86 945,000
2015/12/11 86 86 85 86 988,000
2015/12/10 85 86 84 86 1,245,000
2015/12/09 86 86 84 85 1,869,000
2015/12/08 87 88 84 86 2,414,000
2015/12/07 89 89 87 88 848,000
2015/12/04 89 89 87 88 934,000
2015/12/03 87 91 87 89 3,233,000
2015/12/02 89 89 88 88 1,058,000
2015/12/01 88 89 88 89 979,000
2015/11/30 87 89 87 89 1,377,000
2015/11/27 88 88 87 87 1,091,000
2015/11/26 88 89 87 88 927,000
2015/11/25 88 89 87 87 776,000
2015/11/24 87 89 87 89 923,000
2015/11/20 89 89 88 89 854,000
2015/11/19 88 89 88 88 730,000
2015/11/18 89 89 87 88 895,000
2015/11/17 87 89 87 88 1,630,000
2015/11/16 88 89 87 88 1,181,000
2015/11/13 87 88 86 88 1,268,000
2015/11/12 88 88 87 87 636,000
2015/11/11 87 88 86 88 1,005,000
2015/11/10 88 88 86 87 1,109,000
2015/11/09 88 89 87 89 1,072,000
2015/11/06 87 88 86 87 971,000
2015/11/05 86 87 86 87 934,000
2015/11/04 85 86 85 86 920,000
2015/11/02 85 87 84 84 1,806,000
2015/10/30 83 85 83 83 907,000
2015/10/29 83 84 82 84 969,000
2015/10/28 83 84 83 83 545,000
2015/10/27 85 85 83 83 863,000
2015/10/26 85 85 84 84 775,000
2015/10/23 84 85 83 85 835,000
2015/10/22 84 85 83 83 772,000
2015/10/21 84 84 83 84 540,000
2015/10/20 83 84 83 83 581,000
2015/10/19 82 84 82 83 857,000
2015/10/16 82 83 81 81 924,000
2015/10/15 82 83 81 82 790,000
2015/10/14 84 84 82 82 746,000
2015/10/13 84 84 83 83 1,301,000
2015/10/09 82 84 82 84 1,464,000
2015/10/08 81 82 80 82 762,000
2015/10/07 81 82 80 81 949,000
2015/10/06 80 81 79 80 1,037,000
2015/10/05 79 79 78 78 815,000
2015/10/02 78 79 77 78 1,844,000
2015/10/01 80 80 79 80 719,000
2015/09/30 78 79 77 78 898,000
2015/09/29 80 80 76 77 1,112,000
2015/09/28 81 81 80 80 475,000
2015/09/25 80 81 80 81 419,000
2015/09/24 81 81 80 80 614,000
2015/09/18 82 83 81 81 555,000
2015/09/17 83 83 82 83 382,000
2015/09/16 82 83 82 82 333,000
2015/09/15 83 83 82 82 367,000
2015/09/14 82 83 82 82 563,000
2015/09/11 82 83 81 82 1,599,000
2015/09/10 82 82 81 81 481,000
2015/09/09 80 85 80 83 3,274,000
2015/09/08 80 81 79 79 678,000
2015/09/07 81 81 80 81 1,179,000
2015/09/04 83 83 81 81 1,071,000
2015/09/03 83 84 83 83 641,000
2015/09/02 82 84 82 82 1,108,000
2015/09/01 85 86 82 82 1,875,000
2015/08/31 85 87 85 85 1,006,000
2015/08/28 84 87 83 86 1,348,000
2015/08/27 83 84 82 83 926,000
2015/08/26 81 84 81 82 1,598,000
2015/08/25 79 84 78 80 2,468,000
2015/08/24 86 87 81 81 2,511,000
2015/08/21 89 89 86 87 2,599,000
2015/08/20 89 90 89 89 943,000
2015/08/19 90 90 89 89 827,000
2015/08/18 91 91 90 90 693,000
2015/08/17 90 92 90 91 1,268,000
2015/08/14 89 92 89 90 1,241,000
2015/08/13 89 90 89 89 833,000
2015/08/12 91 91 89 90 1,490,000
2015/08/11 94 94 90 90 2,627,000
2015/08/10 93 94 92 93 1,661,000
2015/08/07 93 94 92 93 1,448,000
2015/08/06 91 94 91 93 1,959,000
2015/08/05 92 92 91 91 851,000
2015/08/04 91 92 90 91 1,338,000
2015/08/03 91 92 90 90 1,005,000
2015/07/31 91 92 90 90 1,152,000
2015/07/30 90 92 90 90 1,332,000
2015/07/29 89 91 89 90 1,140,000
2015/07/28 89 91 89 89 1,876,000
2015/07/27 90 91 89 89 1,359,000
2015/07/24 91 92 90 90 1,297,000
2015/07/23 90 91 90 91 713,000
2015/07/22 89 91 89 90 937,000
2015/07/21 90 91 89 89 1,308,000
2015/07/17 90 90 89 89 485,000
2015/07/16 89 90 89 90 1,009,000
2015/07/15 90 90 89 89 1,222,000
2015/07/14 89 90 88 90 1,765,000
2015/07/13 87 89 86 88 1,247,000
2015/07/10 88 88 86 86 1,244,000
2015/07/09 87 88 84 87 2,449,000
2015/07/08 90 91 88 88 2,833,000
2015/07/07 91 92 90 90 1,173,000
2015/07/06 91 92 90 90 1,146,000
2015/07/03 93 94 92 92 1,520,000
2015/07/02 92 94 92 93 1,202,000
2015/07/01 91 93 90 92 2,488,000
2015/06/30 93 93 91 92 2,311,000
2015/06/29 94 95 93 93 1,727,000
2015/06/26 95 97 95 95 1,435,000
2015/06/25 96 97 95 97 1,098,000
2015/06/24 98 98 94 96 2,033,000
2015/06/23 95 97 94 97 1,060,000
2015/06/22 95 96 94 94 1,183,000
2015/06/19 94 95 93 93 1,073,000
2015/06/18 95 96 93 93 1,458,000
2015/06/17 95 97 94 94 2,825,000
2015/06/16 98 98 93 94 4,471,000
2015/06/15 98 99 98 98 566,000
2015/06/12 101 101 98 99 1,733,000
2015/06/11 99 101 99 100 1,015,000
2015/06/10 99 101 98 98 1,800,000
2015/06/09 102 102 99 100 1,924,000
2015/06/08 103 104 101 102 1,591,000
2015/06/05 103 104 101 102 3,373,000
2015/06/04 101 103 100 103 3,660,000
2015/06/03 98 101 97 101 1,591,000
2015/06/02 100 100 97 97 1,285,000
2015/06/01 99 100 98 99 2,779,000
2015/05/29 98 100 96 98 3,627,000
2015/05/28 101 102 99 100 3,115,000
2015/05/27 97 100 97 100 2,956,000
2015/05/26 97 99 96 98 4,006,000
2015/05/25 93 99 93 99 7,061,000
2015/05/22 93 94 92 93 929,000
2015/05/21 94 94 92 93 1,665,000
2015/05/20 94 95 92 94 1,842,000
2015/05/19 92 94 92 93 1,513,000
2015/05/18 93 94 92 93 2,463,000
2015/05/15 94 94 91 93 3,290,000
2015/05/14 94 95 92 93 3,234,000
2015/05/13 95 95 92 94 3,030,000
2015/05/12 90 95 90 94 3,337,000
2015/05/11 91 91 90 91 588,000
2015/05/08 90 91 90 90 991,000
2015/05/07 91 91 89 89 1,686,000
2015/05/01 92 92 90 90 1,486,000
2015/04/30 94 94 92 92 2,563,000
2015/04/28 91 93 90 93 4,075,000
2015/04/27 90 91 90 91 909,000
2015/04/24 90 91 89 90 771,000
2015/04/23 89 91 89 90 1,702,000
2015/04/22 89 90 89 89 522,000
2015/04/21 89 90 89 90 1,082,000
2015/04/20 89 91 89 89 1,961,000
2015/04/17 90 91 89 90 1,506,000
2015/04/16 89 90 88 90 1,354,000
2015/04/15 89 90 89 90 629,000
2015/04/14 89 90 89 90 669,000
2015/04/13 90 90 89 90 634,000
2015/04/10 90 90 89 90 1,082,000
2015/04/09 90 90 89 90 1,583,000
2015/04/08 89 90 88 89 1,741,000
2015/04/07 89 89 88 89 1,500,000
2015/04/06 88 89 87 88 1,579,000
2015/04/03 88 88 87 88 699,000
2015/04/02 87 88 86 88 1,121,000
2015/04/01 87 88 86 87 1,431,000
2015/03/31 87 88 86 86 855,000
2015/03/30 86 87 86 86 1,045,000
2015/03/27 87 87 85 86 2,108,000
2015/03/26 87 87 86 86 493,000
2015/03/25 87 88 86 87 755,000
2015/03/24 87 88 86 87 1,198,000
2015/03/23 88 88 87 88 977,000
2015/03/20 87 88 86 87 1,041,000
2015/03/19 88 88 86 87 1,371,000
2015/03/18 89 89 87 88 1,100,000
2015/03/17 89 89 88 89 983,000
2015/03/16 88 89 87 89 1,679,000
2015/03/13 87 88 86 88 2,077,000
2015/03/12 86 87 86 87 1,306,000
2015/03/11 86 87 85 86 2,227,000
2015/03/10 87 88 86 86 1,811,000
2015/03/09 86 87 86 86 955,000
2015/03/06 87 87 86 86 761,000
2015/03/05 86 87 86 86 1,250,000
2015/03/04 87 87 86 86 908,000
2015/03/03 88 89 86 86 2,607,000
2015/03/02 88 89 88 88 1,192,000
2015/02/27 90 90 88 89 1,579,000
2015/02/26 88 90 88 90 1,357,000
2015/02/25 88 89 87 88 1,591,000
2015/02/24 89 89 88 88 1,767,000
2015/02/23 87 91 87 88 2,980,000
2015/02/20 87 88 86 88 1,058,000
2015/02/19 86 87 86 87 2,139,000
2015/02/18 88 88 87 88 723,000
2015/02/17 87 88 86 88 1,061,000
2015/02/16 87 88 86 87 1,434,000
2015/02/13 87 87 86 86 1,001,000
2015/02/12 87 87 86 87 1,147,000
2015/02/10 87 87 86 87 832,000
2015/02/09 86 87 86 87 748,000
2015/02/06 86 87 85 86 991,000
2015/02/05 86 87 85 86 1,226,000
2015/02/04 86 87 85 86 987,000
2015/02/03 86 87 85 85 1,385,000
2015/02/02 86 87 86 86 822,000
2015/01/30 88 88 86 87 998,000
2015/01/29 87 88 86 88 1,081,000
2015/01/28 86 88 86 88 1,956,000
2015/01/27 87 88 86 88 2,200,000
2015/01/26 86 87 85 87 809,000
2015/01/23 86 87 85 86 584,000
2015/01/22 86 87 85 85 633,000
2015/01/21 87 87 85 86 1,869,000
2015/01/20 86 87 86 87 633,000
2015/01/19 88 88 86 86 1,026,000
2015/01/16 88 89 87 87 889,000
2015/01/15 88 89 87 89 2,870,000
2015/01/14 86 90 86 87 4,570,000
2015/01/13 85 86 84 86 1,272,000
2015/01/09 86 87 85 85 839,000
2015/01/08 85 87 85 85 1,062,000
2015/01/07 85 86 85 85 952,000
2015/01/06 86 87 85 85 1,515,000
2015/01/05 87 88 86 87 878,000

このページの先頭へ