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
2020/12/30 315 315 312 312 50,400
2020/12/29 316 318 314 318 61,300
2020/12/28 320 320 311 314 89,300
2020/12/25 313 319 313 319 73,700
2020/12/24 315 318 312 315 62,100
2020/12/23 320 320 313 313 70,400
2020/12/22 321 324 317 319 111,800
2020/12/21 328 328 321 326 46,700
2020/12/18 323 327 322 327 57,800
2020/12/17 336 336 323 325 46,100
2020/12/16 325 336 322 335 116,000
2020/12/15 324 326 323 324 117,100
2020/12/14 323 327 322 324 71,100
2020/12/11 325 325 321 321 38,200
2020/12/10 320 327 320 326 53,500
2020/12/09 320 321 318 321 22,400
2020/12/08 320 322 318 320 38,700
2020/12/07 321 324 320 320 64,700
2020/12/04 325 329 322 324 55,800
2020/12/03 329 330 322 325 56,800
2020/12/02 324 329 322 326 92,600
2020/12/01 321 325 319 323 51,800
2020/11/30 329 329 320 321 50,100
2020/11/27 326 330 324 330 94,600
2020/11/26 326 327 320 323 65,500
2020/11/25 336 336 325 329 87,900
2020/11/24 319 337 316 323 211,200
2020/11/20 344 345 301 311 505,900
2020/11/19 342 347 341 344 41,700
2020/11/18 345 346 342 344 21,300
2020/11/17 343 344 335 344 39,300
2020/11/16 338 345 336 342 56,100
2020/11/13 342 344 335 337 26,600
2020/11/12 344 344 331 343 52,900
2020/11/11 335 344 332 344 62,200
2020/11/10 330 336 326 336 88,000
2020/11/09 325 326 321 326 51,800
2020/11/06 325 326 321 326 76,200
2020/11/05 325 325 317 325 31,500
2020/11/04 324 326 320 326 21,400
2020/11/02 312 323 312 323 40,900
2020/10/30 325 325 311 311 59,800
2020/10/29 324 330 323 326 37,700
2020/10/28 327 332 327 332 16,000
2020/10/27 327 331 326 331 26,000
2020/10/26 328 331 328 331 21,800
2020/10/23 333 333 329 332 12,400
2020/10/22 331 333 327 332 24,100
2020/10/21 327 333 327 332 26,100
2020/10/20 332 332 322 324 32,600
2020/10/19 335 339 331 332 34,500
2020/10/16 336 339 334 336 17,500
2020/10/15 342 342 335 335 21,100
2020/10/14 344 344 340 342 18,200
2020/10/13 343 344 341 344 16,100
2020/10/12 345 345 341 344 14,800
2020/10/09 346 347 341 343 25,900
2020/10/08 354 355 345 347 38,800
2020/10/07 350 352 346 352 20,600
2020/10/06 351 354 350 354 7,600
2020/10/05 342 351 342 350 30,700
2020/10/02 350 351 342 342 27,400
2020/09/30 358 358 347 347 31,100
2020/09/29 361 362 350 360 37,500
2020/09/28 352 361 349 361 73,700
2020/09/25 354 362 348 348 86,300
2020/09/24 358 358 353 353 127,200
2020/09/23 365 365 356 362 49,800
2020/09/18 368 369 362 366 40,300
2020/09/17 365 370 362 370 33,100
2020/09/16 360 367 360 365 36,900
2020/09/15 365 365 356 359 58,600
2020/09/14 364 367 362 365 63,200
2020/09/11 358 364 351 364 63,400
2020/09/10 353 355 349 355 51,300
2020/09/09 343 352 343 351 52,500
2020/09/08 345 350 345 350 32,500
2020/09/07 335 347 335 347 34,500
2020/09/04 335 338 333 337 29,700
2020/09/03 340 342 337 338 27,600
2020/09/02 338 341 336 341 17,500
2020/09/01 337 337 334 335 22,500
2020/08/31 340 345 336 336 44,900
2020/08/28 342 349 338 340 36,400
2020/08/27 347 348 341 346 35,100
2020/08/26 336 344 336 344 27,500
2020/08/25 334 342 332 341 48,400
2020/08/24 332 333 328 332 14,700
2020/08/21 328 332 328 332 29,600
2020/08/20 336 338 327 327 86,100
2020/08/19 333 340 333 340 18,000
2020/08/18 339 340 334 335 37,700
2020/08/17 340 343 339 342 20,600
2020/08/14 338 343 336 336 54,300
2020/08/13 351 358 339 345 119,400
2020/08/12 344 348 341 345 67,000
2020/08/11 334 344 334 344 57,100
2020/08/07 326 334 326 334 25,200
2020/08/06 332 332 327 327 40,200
2020/08/05 330 332 324 330 36,200
2020/08/04 328 332 325 331 42,700
2020/08/03 319 327 319 325 33,200
2020/07/31 330 330 318 320 70,000
2020/07/30 339 339 330 330 52,100
2020/07/29 342 342 336 336 38,500
2020/07/28 348 348 341 342 24,100
2020/07/27 334 349 334 349 54,200
2020/07/22 345 345 338 338 41,000
2020/07/21 343 349 341 347 32,100
2020/07/20 342 346 342 344 39,900
2020/07/17 341 344 339 344 33,000
2020/07/16 348 348 340 341 58,900
2020/07/15 344 350 344 350 82,200
2020/07/14 341 341 337 339 34,100
2020/07/13 334 342 334 342 30,300
2020/07/10 339 339 329 331 84,700
2020/07/09 339 339 331 331 40,700
2020/07/08 341 347 337 337 22,000
2020/07/07 348 351 343 344 48,200
2020/07/06 329 350 329 350 66,400
2020/07/03 330 332 326 329 26,600
2020/07/02 334 336 329 330 51,200
2020/07/01 342 342 333 333 55,300
2020/06/30 350 350 340 340 66,700
2020/06/29 350 352 342 351 88,200
2020/06/26 353 355 351 353 35,800
2020/06/25 356 356 347 352 60,100
2020/06/24 362 362 357 358 42,400
2020/06/23 360 363 357 363 60,800
2020/06/22 357 363 357 362 55,000
2020/06/19 361 361 355 356 75,600
2020/06/18 364 365 360 362 50,500
2020/06/17 368 370 364 365 38,300
2020/06/16 354 370 354 369 47,200
2020/06/15 361 365 349 349 47,100
2020/06/12 358 363 355 361 103,000
2020/06/11 383 383 365 369 127,500
2020/06/10 397 397 390 390 59,000
2020/06/09 395 399 392 397 73,800
2020/06/08 395 399 391 399 68,900
2020/06/05 386 391 383 391 66,400
2020/06/04 386 388 381 386 53,400
2020/06/03 389 389 377 381 69,700
2020/06/02 379 386 377 385 52,900
2020/06/01 380 380 373 375 84,700
2020/05/29 383 387 380 380 63,700
2020/05/28 392 398 383 384 109,500
2020/05/27 387 396 386 392 123,200
2020/05/26 376 383 374 383 49,700
2020/05/25 374 378 365 373 59,200
2020/05/22 381 384 369 373 55,000
2020/05/21 378 383 377 380 96,900
2020/05/20 374 376 371 374 73,500
2020/05/19 378 379 371 373 39,500
2020/05/18 380 380 363 373 79,700
2020/05/15 382 382 370 380 91,300
2020/05/14 382 382 374 375 49,700
2020/05/13 380 383 377 383 33,400
2020/05/12 387 387 378 386 42,700
2020/05/11 378 385 377 385 72,200
2020/05/08 366 377 364 377 60,200
2020/05/07 375 375 361 363 72,100
2020/05/01 383 383 371 372 95,600
2020/04/30 379 387 375 383 428,300
2020/04/28 341 349 336 349 79,700
2020/04/27 338 340 332 340 43,700
2020/04/24 335 335 330 334 36,800
2020/04/23 325 336 325 336 52,600
2020/04/22 330 330 323 326 41,200
2020/04/21 335 336 330 332 37,900
2020/04/20 342 344 338 340 31,400
2020/04/17 342 346 337 341 47,000
2020/04/16 336 342 332 342 44,900
2020/04/15 342 342 331 337 72,000
2020/04/14 348 350 341 345 61,800
2020/04/13 362 362 345 348 45,900
2020/04/10 353 363 348 363 62,600
2020/04/09 355 355 345 348 46,400
2020/04/08 350 357 348 355 65,300
2020/04/07 347 353 339 349 99,400
2020/04/06 318 341 318 339 82,500
2020/04/03 326 333 318 318 56,400
2020/04/02 332 339 322 325 47,600
2020/04/01 345 355 336 337 54,400
2020/03/31 358 365 350 353 59,300
2020/03/30 368 368 348 364 77,900
2020/03/27 362 370 352 370 132,900
2020/03/26 350 355 334 355 112,900
2020/03/25 350 351 339 350 98,200
2020/03/24 345 345 332 342 158,100
2020/03/23 331 341 316 340 123,500
2020/03/19 327 333 319 327 91,700
2020/03/18 330 336 315 315 101,700
2020/03/17 290 329 289 326 149,300
2020/03/16 304 318 298 298 152,000
2020/03/13 292 313 292 298 256,300
2020/03/12 316 324 308 312 135,000
2020/03/11 340 347 327 327 81,800
2020/03/10 329 344 306 342 250,200
2020/03/09 348 354 333 337 236,900
2020/03/06 383 383 362 364 209,400
2020/03/05 392 394 385 385 56,200
2020/03/04 388 392 385 388 107,200
2020/03/03 412 412 391 391 131,200
2020/03/02 392 409 392 402 157,700
2020/02/28 399 404 393 393 131,600
2020/02/27 421 421 406 408 111,400
2020/02/26 415 422 413 421 109,200
2020/02/25 431 431 418 423 162,500
2020/02/21 440 444 438 438 76,300
2020/02/20 444 446 440 440 58,800
2020/02/19 442 445 441 441 42,000
2020/02/18 445 445 440 441 99,500
2020/02/17 450 455 443 445 225,400
2020/02/14 453 453 446 450 86,000
2020/02/13 455 455 452 453 64,900
2020/02/12 465 465 452 454 104,800
2020/02/10 480 480 460 463 204,400
2020/02/07 481 481 473 473 72,000
2020/02/06 471 480 471 477 104,300
2020/02/05 464 470 461 468 83,000
2020/02/04 455 463 453 463 42,700
2020/02/03 456 456 452 453 39,600
2020/01/31 454 462 453 459 42,200
2020/01/30 457 460 452 454 112,100
2020/01/29 458 461 456 457 72,400
2020/01/28 460 461 455 457 112,500
2020/01/27 462 465 461 462 54,400
2020/01/24 470 473 460 468 180,600
2020/01/23 475 475 470 471 65,400
2020/01/22 477 477 473 475 58,700
2020/01/21 477 477 474 475 48,800
2020/01/20 476 478 474 476 47,600
2020/01/17 478 478 474 476 48,800
2020/01/16 480 480 472 474 57,400
2020/01/15 480 480 473 476 66,500
2020/01/14 486 486 477 480 50,900
2020/01/10 492 492 486 487 60,000
2020/01/09 482 491 482 491 79,100
2020/01/08 479 485 472 475 104,500
2020/01/07 480 486 480 482 63,400
2020/01/06 486 486 478 479 98,800

このページの先頭へ