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
2022/12/30 284 285 282 283 53,700
2022/12/29 281 283 280 283 32,600
2022/12/28 280 283 280 282 71,500
2022/12/27 286 286 280 282 100,800
2022/12/26 284 286 282 284 115,900
2022/12/23 286 286 282 286 153,300
2022/12/22 280 288 280 288 115,800
2022/12/21 284 284 279 279 121,800
2022/12/20 283 286 280 280 108,600
2022/12/19 279 283 279 280 105,100
2022/12/16 281 282 278 278 101,900
2022/12/15 279 286 279 283 123,200
2022/12/14 278 280 277 280 95,800
2022/12/13 278 279 276 276 79,000
2022/12/12 277 280 276 278 104,000
2022/12/09 273 277 273 277 93,200
2022/12/08 274 274 271 274 114,400
2022/12/07 276 276 273 273 109,200
2022/12/06 276 276 273 273 56,000
2022/12/05 279 279 275 276 37,200
2022/12/02 280 280 274 276 96,900
2022/12/01 279 280 277 277 80,100
2022/11/30 280 280 278 279 54,800
2022/11/29 279 282 278 279 67,300
2022/11/28 282 282 279 279 91,500
2022/11/25 282 283 281 281 91,900
2022/11/24 281 282 280 282 82,200
2022/11/22 280 280 278 279 52,700
2022/11/21 278 280 277 278 44,100
2022/11/18 276 279 276 277 97,900
2022/11/17 273 276 272 276 103,200
2022/11/16 278 278 273 273 177,300
2022/11/15 278 282 277 277 125,900
2022/11/14 283 283 277 281 156,300
2022/11/11 283 283 278 280 77,100
2022/11/10 280 282 278 280 61,900
2022/11/09 279 281 279 281 56,400
2022/11/08 274 280 274 279 119,800
2022/11/07 273 276 273 276 91,500
2022/11/04 273 275 273 273 136,400
2022/11/02 276 277 274 274 61,200
2022/11/01 274 276 274 275 71,400
2022/10/31 276 276 274 274 92,900
2022/10/28 276 278 273 275 322,200
2022/10/27 277 278 275 278 104,400
2022/10/26 280 281 277 280 93,100
2022/10/25 279 280 277 280 91,800
2022/10/24 278 279 274 279 228,200
2022/10/21 276 277 274 276 105,300
2022/10/20 277 277 275 276 101,600
2022/10/19 281 281 272 281 178,400
2022/10/18 277 279 276 278 98,800
2022/10/17 277 278 275 276 102,300
2022/10/14 278 280 276 277 125,100
2022/10/13 282 283 275 275 232,400
2022/10/12 286 286 282 282 143,100
2022/10/11 288 291 285 285 99,900
2022/10/07 291 294 291 292 55,400
2022/10/06 291 294 291 294 95,100
2022/10/05 293 293 290 290 68,600
2022/10/04 288 292 287 291 141,200
2022/10/03 287 287 282 286 87,600
2022/09/30 288 288 283 283 122,100
2022/09/29 290 290 284 288 95,200
2022/09/28 281 283 278 283 181,500
2022/09/27 287 287 282 283 101,200
2022/09/26 288 288 281 282 271,100
2022/09/22 292 292 288 289 206,200
2022/09/21 293 296 292 294 109,100
2022/09/20 295 297 294 296 64,200
2022/09/16 295 297 293 293 74,300
2022/09/15 295 295 293 294 83,600
2022/09/14 294 297 294 295 74,000
2022/09/13 297 299 296 297 64,900
2022/09/12 301 301 296 300 89,400
2022/09/09 296 298 295 297 99,400
2022/09/08 293 295 293 295 78,300
2022/09/07 295 295 291 293 120,900
2022/09/06 297 297 293 295 123,500
2022/09/05 296 302 294 297 120,000
2022/09/02 299 299 294 296 80,400
2022/09/01 297 299 296 296 95,600
2022/08/31 299 300 297 300 81,500
2022/08/30 302 302 299 302 48,900
2022/08/29 301 301 298 299 111,000
2022/08/26 305 306 301 302 95,600
2022/08/25 300 305 300 305 172,900
2022/08/24 302 302 299 299 60,300
2022/08/23 300 302 298 298 79,400
2022/08/22 298 303 297 302 182,700
2022/08/19 299 299 297 297 54,500
2022/08/18 297 299 296 296 58,900
2022/08/17 298 301 296 300 168,200
2022/08/16 297 298 295 296 87,900
2022/08/15 295 297 295 296 79,000
2022/08/12 293 295 292 295 160,100
2022/08/10 291 292 289 292 145,500
2022/08/09 291 291 289 289 109,800
2022/08/08 292 294 290 290 201,000
2022/08/05 293 298 291 295 195,700
2022/08/04 296 296 292 293 112,500
2022/08/03 298 298 294 297 93,400
2022/08/02 299 299 296 298 79,800
2022/08/01 297 300 295 299 105,500
2022/07/29 298 299 296 298 85,700
2022/07/28 300 301 298 298 128,200
2022/07/27 300 300 297 298 59,100
2022/07/26 302 302 299 299 47,700
2022/07/25 300 302 298 302 181,900
2022/07/22 298 298 296 297 61,800
2022/07/21 296 299 296 298 62,100
2022/07/20 299 299 296 299 51,200
2022/07/19 295 296 294 296 46,300
2022/07/15 298 298 295 295 56,600
2022/07/14 295 297 295 297 56,000
2022/07/13 295 297 294 296 60,000
2022/07/12 298 298 294 295 76,300
2022/07/11 296 300 296 298 85,400
2022/07/08 296 298 294 294 85,200
2022/07/07 296 297 293 297 58,500
2022/07/06 295 297 294 294 40,000
2022/07/05 300 300 295 297 83,000
2022/07/04 295 300 295 299 74,500
2022/07/01 298 299 292 293 81,400
2022/06/30 299 300 296 297 59,400
2022/06/29 302 302 298 298 91,000
2022/06/28 301 303 299 302 92,500
2022/06/27 302 303 299 299 69,400
2022/06/24 299 299 297 299 51,000
2022/06/23 301 301 296 298 76,700
2022/06/22 299 302 296 301 72,200
2022/06/21 296 299 295 297 61,700
2022/06/20 299 300 294 294 52,000
2022/06/17 295 301 294 297 119,900
2022/06/16 298 300 297 298 98,800
2022/06/15 298 300 297 297 89,200
2022/06/14 300 300 296 299 116,600
2022/06/13 302 304 301 301 77,200
2022/06/10 308 311 306 306 75,000
2022/06/09 308 313 308 311 92,000
2022/06/08 308 311 307 311 101,100
2022/06/07 302 308 302 307 124,900
2022/06/06 302 303 300 301 95,900
2022/06/03 306 307 302 302 49,600
2022/06/02 306 306 302 305 60,800
2022/06/01 301 308 301 307 109,800
2022/05/31 302 303 300 300 78,000
2022/05/30 305 306 301 301 117,300
2022/05/27 299 303 298 303 52,300
2022/05/26 301 302 297 297 56,600
2022/05/25 299 302 297 299 71,500
2022/05/24 302 304 299 300 125,400
2022/05/23 300 302 295 301 209,800
2022/05/20 293 294 290 292 105,700
2022/05/19 294 294 291 292 111,200
2022/05/18 295 297 294 296 52,200
2022/05/17 299 299 295 295 36,200
2022/05/16 298 299 294 296 110,000
2022/05/13 295 301 295 297 114,600
2022/05/12 298 307 296 296 108,300
2022/05/11 303 303 297 298 84,400
2022/05/10 303 303 298 298 70,200
2022/05/09 304 306 303 303 53,700
2022/05/06 304 307 304 306 48,800
2022/05/02 305 307 303 305 68,500
2022/04/28 297 305 297 305 58,200
2022/04/27 302 302 297 297 100,000
2022/04/26 304 305 303 304 24,600
2022/04/25 308 308 301 301 32,600
2022/04/22 308 311 305 308 35,700
2022/04/21 308 311 306 311 81,700
2022/04/20 300 308 300 308 76,500
2022/04/19 303 303 299 299 23,900
2022/04/18 301 303 299 301 32,300
2022/04/15 303 304 301 302 17,600
2022/04/14 303 304 301 304 34,200
2022/04/13 306 306 298 303 45,600
2022/04/12 302 303 299 302 62,100
2022/04/11 306 306 302 302 59,600
2022/04/08 306 307 303 306 81,800
2022/04/07 308 308 303 306 85,500
2022/04/06 312 312 308 308 57,600
2022/04/05 315 316 310 311 53,900
2022/04/04 314 315 313 313 18,600
2022/04/01 315 316 311 315 54,000
2022/03/31 315 318 313 313 55,400
2022/03/30 318 318 313 318 94,100
2022/03/29 324 326 321 326 85,800
2022/03/28 326 326 322 324 54,300
2022/03/25 324 325 320 324 56,800
2022/03/24 320 323 318 323 53,900
2022/03/23 319 322 318 321 80,300
2022/03/22 318 319 316 319 66,000
2022/03/18 314 318 311 318 116,900
2022/03/17 315 315 309 315 77,600
2022/03/16 310 313 308 312 77,100
2022/03/15 305 310 304 309 54,100
2022/03/14 307 309 305 307 50,800
2022/03/11 302 308 302 306 102,600
2022/03/10 306 309 301 305 108,700
2022/03/09 294 297 291 293 100,300
2022/03/08 309 309 291 293 151,100
2022/03/07 309 309 304 304 85,400
2022/03/04 310 313 309 309 49,600
2022/03/03 309 313 309 313 56,600
2022/03/02 311 313 308 308 77,200
2022/03/01 318 318 312 313 54,300
2022/02/28 315 317 311 315 58,600
2022/02/25 312 313 307 310 64,400
2022/02/24 310 313 306 313 72,000
2022/02/22 314 314 310 311 41,500
2022/02/21 320 320 315 315 41,400
2022/02/18 322 322 320 320 23,100
2022/02/17 324 325 320 324 50,200
2022/02/16 325 326 323 324 41,800
2022/02/15 324 327 320 320 70,500
2022/02/14 315 321 315 320 75,600
2022/02/10 323 323 319 323 61,400
2022/02/09 321 323 319 323 68,300
2022/02/08 321 321 317 319 32,800
2022/02/07 315 321 315 319 52,900
2022/02/04 314 320 314 317 49,200
2022/02/03 316 319 314 314 36,100
2022/02/02 311 320 311 318 57,700
2022/02/01 318 318 310 310 40,200
2022/01/31 316 317 312 314 52,400
2022/01/28 309 320 309 320 117,500
2022/01/27 314 314 304 305 91,400
2022/01/26 313 315 311 311 41,400
2022/01/25 315 315 310 312 35,200
2022/01/24 313 317 311 317 37,000
2022/01/21 311 314 309 314 54,600
2022/01/20 312 318 311 311 41,700
2022/01/19 312 315 311 311 64,100
2022/01/18 322 322 315 315 27,200
2022/01/17 322 325 319 321 29,700
2022/01/14 325 325 319 322 72,300
2022/01/13 324 324 321 323 22,000
2022/01/12 320 325 320 324 74,900
2022/01/11 319 322 315 318 77,900
2022/01/07 320 323 317 319 44,500
2022/01/06 315 322 315 317 88,300
2022/01/05 321 325 316 320 151,600
2022/01/04 329 329 321 323 88,400

このページの先頭へ