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
2021/12/30 323 326 321 324 40,800
2021/12/29 319 323 317 323 67,400
2021/12/28 312 315 311 315 73,100
2021/12/27 310 312 306 312 117,400
2021/12/24 311 312 308 308 54,800
2021/12/23 312 313 308 310 85,100
2021/12/22 309 312 308 310 59,600
2021/12/21 314 314 307 309 124,700
2021/12/20 317 317 311 311 61,800
2021/12/17 321 323 316 320 74,100
2021/12/16 322 322 317 321 89,500
2021/12/15 316 320 316 317 65,800
2021/12/14 320 321 314 315 72,500
2021/12/13 326 326 318 319 54,500
2021/12/10 326 329 319 322 90,200
2021/12/09 328 328 322 326 48,000
2021/12/08 333 333 325 325 64,000
2021/12/07 325 332 323 331 80,200
2021/12/06 321 325 320 322 100,600
2021/12/03 311 321 311 321 82,400
2021/12/02 315 318 311 311 85,800
2021/12/01 312 320 311 318 122,800
2021/11/30 315 320 312 313 84,800
2021/11/29 320 324 312 312 106,500
2021/11/26 330 333 323 325 82,000
2021/11/25 333 336 332 332 61,600
2021/11/24 332 339 332 334 68,400
2021/11/22 331 333 329 331 36,300
2021/11/19 335 335 330 331 51,000
2021/11/18 335 336 329 334 91,100
2021/11/17 344 344 334 334 50,600
2021/11/16 347 349 344 345 35,200
2021/11/15 349 350 345 345 44,300
2021/11/12 338 348 338 348 66,200
2021/11/11 353 353 338 338 98,600
2021/11/10 349 352 336 352 150,200
2021/11/09 351 352 346 346 75,400
2021/11/08 352 354 350 350 54,200
2021/11/05 358 358 352 352 53,000
2021/11/04 363 363 358 360 81,700
2021/11/02 360 361 357 357 36,800
2021/11/01 361 364 361 363 56,400
2021/10/29 353 359 351 359 115,800
2021/10/28 353 355 349 355 178,600
2021/10/27 358 358 350 353 102,000
2021/10/26 355 357 353 355 43,100
2021/10/25 355 356 352 352 27,800
2021/10/22 355 360 355 355 50,500
2021/10/21 358 360 356 356 54,800
2021/10/20 364 364 356 359 71,800
2021/10/19 363 363 357 358 48,300
2021/10/18 362 364 358 364 50,000
2021/10/15 360 361 358 361 68,400
2021/10/14 357 358 352 355 56,000
2021/10/13 362 362 357 359 40,700
2021/10/12 362 363 360 361 25,400
2021/10/11 359 365 358 365 57,400
2021/10/08 360 363 357 360 58,700
2021/10/07 357 362 354 357 74,000
2021/10/06 360 365 356 359 75,500
2021/10/05 359 361 355 359 71,400
2021/10/04 372 372 360 360 89,200
2021/10/01 371 373 368 368 76,100
2021/09/30 379 381 372 372 48,000
2021/09/29 379 380 373 376 77,800
2021/09/28 385 387 381 384 78,200
2021/09/27 385 390 383 387 56,500
2021/09/24 382 384 379 383 78,500
2021/09/22 380 380 371 374 69,400
2021/09/21 380 385 379 380 74,400
2021/09/17 385 390 380 390 84,700
2021/09/16 381 386 380 386 75,600
2021/09/15 385 385 378 382 71,800
2021/09/14 383 391 382 390 183,800
2021/09/13 383 385 378 381 97,600
2021/09/10 378 384 378 384 155,800
2021/09/09 380 384 378 383 107,100
2021/09/08 380 381 374 379 88,100
2021/09/07 383 383 374 379 119,900
2021/09/06 386 386 376 379 146,500
2021/09/03 363 371 362 371 126,500
2021/09/02 359 361 354 360 57,000
2021/09/01 358 362 357 358 90,100
2021/08/31 361 361 355 356 66,200
2021/08/30 356 364 356 361 77,000
2021/08/27 352 355 350 354 42,400
2021/08/26 351 353 349 353 34,700
2021/08/25 354 357 348 350 55,300
2021/08/24 352 356 350 354 55,200
2021/08/23 350 355 350 352 32,500
2021/08/20 349 352 346 348 56,000
2021/08/19 357 358 349 349 40,400
2021/08/18 354 360 351 357 52,800
2021/08/17 354 355 350 351 49,000
2021/08/16 365 367 350 350 109,000
2021/08/13 368 368 356 364 81,900
2021/08/12 374 392 358 371 404,500
2021/08/11 371 371 369 371 39,400
2021/08/10 367 370 365 369 56,300
2021/08/06 363 367 362 367 36,800
2021/08/05 365 367 362 364 26,500
2021/08/04 369 369 365 365 30,600
2021/08/03 370 370 365 369 28,800
2021/08/02 366 372 366 370 47,800
2021/07/30 369 369 363 364 53,100
2021/07/29 363 374 362 374 79,100
2021/07/28 360 365 360 362 28,100
2021/07/27 362 365 360 365 57,900
2021/07/26 357 358 355 358 31,500
2021/07/21 350 355 350 353 18,300
2021/07/20 347 352 347 350 37,200
2021/07/19 355 356 349 352 56,000
2021/07/16 357 360 357 358 21,500
2021/07/15 362 365 360 360 46,700
2021/07/14 358 363 358 360 47,200
2021/07/13 353 362 353 361 61,200
2021/07/12 354 358 350 352 89,900
2021/07/09 345 352 342 351 87,300
2021/07/08 351 353 347 347 56,100
2021/07/07 354 355 351 351 51,800
2021/07/06 358 359 353 357 48,200
2021/07/05 361 361 355 355 41,200
2021/07/02 358 362 355 362 24,200
2021/07/01 361 361 352 355 60,900
2021/06/30 363 364 361 361 43,300
2021/06/29 364 364 361 361 37,500
2021/06/28 361 365 361 365 54,800
2021/06/25 358 360 354 358 31,300
2021/06/24 351 358 350 354 46,900
2021/06/23 359 359 352 352 25,800
2021/06/22 354 358 354 357 42,400
2021/06/21 353 353 347 347 96,100
2021/06/18 364 364 358 358 58,000
2021/06/17 366 369 360 360 41,800
2021/06/16 366 368 364 366 50,000
2021/06/15 367 367 361 365 42,700
2021/06/14 364 366 362 365 29,300
2021/06/11 370 370 360 361 73,700
2021/06/10 370 370 363 369 64,600
2021/06/09 368 371 368 368 60,900
2021/06/08 373 373 367 367 50,400
2021/06/07 369 372 367 370 63,300
2021/06/04 367 369 365 367 77,000
2021/06/03 363 370 363 368 48,400
2021/06/02 359 365 358 363 90,100
2021/06/01 362 362 356 360 45,400
2021/05/31 362 362 358 359 46,900
2021/05/28 361 363 357 362 57,300
2021/05/27 364 364 356 356 86,400
2021/05/26 362 369 361 366 36,000
2021/05/25 374 374 364 364 90,000
2021/05/24 371 378 371 376 57,400
2021/05/21 365 376 364 371 104,600
2021/05/20 364 369 364 364 75,100
2021/05/19 364 367 361 361 69,600
2021/05/18 363 368 359 368 83,100
2021/05/17 354 362 354 359 90,500
2021/05/14 362 366 351 351 207,900
2021/05/13 351 372 345 348 222,500
2021/05/12 354 357 350 351 102,200
2021/05/11 362 367 356 356 64,300
2021/05/10 363 365 361 363 60,200
2021/05/07 357 363 356 359 45,800
2021/05/06 350 359 350 356 78,300
2021/04/30 344 352 344 344 76,100
2021/04/28 349 353 342 342 91,900
2021/04/27 350 355 345 349 99,100
2021/04/26 346 348 343 344 49,000
2021/04/23 345 346 340 341 66,600
2021/04/22 347 349 345 345 41,300
2021/04/21 356 356 344 346 95,600
2021/04/20 364 364 358 360 72,300
2021/04/19 369 371 364 365 37,700
2021/04/16 365 369 363 366 28,800
2021/04/15 367 371 363 363 58,500
2021/04/14 365 368 360 366 49,800
2021/04/13 366 371 362 367 74,300
2021/04/12 363 366 361 365 51,400
2021/04/09 368 369 360 360 101,300
2021/04/08 379 379 365 365 92,900
2021/04/07 375 379 374 379 42,400
2021/04/06 383 385 373 377 81,200
2021/04/05 377 383 375 383 60,500
2021/04/02 382 382 375 379 41,400
2021/04/01 380 384 375 378 59,000
2021/03/31 383 385 377 378 74,600
2021/03/30 394 394 381 387 83,400
2021/03/29 399 399 383 394 109,300
2021/03/26 395 397 389 391 84,700
2021/03/25 379 391 379 389 81,900
2021/03/24 390 390 373 378 128,400
2021/03/23 406 406 391 393 172,700
2021/03/22 384 407 381 406 301,300
2021/03/19 375 385 371 383 655,100
2021/03/18 376 377 369 376 147,400
2021/03/17 377 381 372 375 122,200
2021/03/16 382 384 376 383 151,300
2021/03/15 374 384 373 384 216,100
2021/03/12 371 373 366 373 96,200
2021/03/11 375 375 369 371 86,400
2021/03/10 375 375 362 374 193,300
2021/03/09 370 378 365 378 153,600
2021/03/08 373 373 361 366 113,700
2021/03/05 362 370 358 369 114,700
2021/03/04 361 363 353 360 108,400
2021/03/03 358 365 358 365 88,900
2021/03/02 364 364 356 358 92,800
2021/03/01 354 363 351 360 81,900
2021/02/26 361 361 350 350 91,700
2021/02/25 361 370 358 361 90,600
2021/02/24 361 361 353 355 108,100
2021/02/22 365 371 360 361 96,100
2021/02/19 365 365 358 363 82,500
2021/02/18 374 374 363 366 100,800
2021/02/17 366 377 366 371 97,900
2021/02/16 368 368 361 366 67,000
2021/02/15 366 369 357 364 131,700
2021/02/12 366 369 358 365 172,200
2021/02/10 360 381 358 364 804,200
2021/02/09 351 351 342 347 80,600
2021/02/08 341 351 341 348 128,200
2021/02/05 337 345 335 344 87,600
2021/02/04 338 343 332 335 131,100
2021/02/03 334 343 334 339 79,600
2021/02/02 335 338 330 333 95,200
2021/02/01 335 338 333 333 46,200
2021/01/29 337 342 334 337 89,100
2021/01/28 341 344 332 336 438,400
2021/01/27 341 357 341 352 200,500
2021/01/26 334 341 332 341 101,400
2021/01/25 330 337 328 334 91,100
2021/01/22 326 330 325 329 74,700
2021/01/21 333 335 326 326 68,800
2021/01/20 328 336 328 333 103,100
2021/01/19 320 329 320 323 101,200
2021/01/18 327 327 320 322 44,700
2021/01/15 331 331 323 325 53,700
2021/01/14 330 332 326 331 58,500
2021/01/13 337 337 329 330 88,600
2021/01/12 327 330 321 330 102,000
2021/01/08 317 324 317 321 110,700
2021/01/07 315 320 314 316 65,700
2021/01/06 314 317 312 314 51,800
2021/01/05 312 314 311 312 37,100
2021/01/04 314 314 311 313 69,500

このページの先頭へ