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 |
---|---|---|---|---|---|
2023/12/29 | 543 | 559 | 539 | 553 | 590,400 |
2023/12/28 | 533 | 541 | 528 | 533 | 356,600 |
2023/12/27 | 528 | 533 | 522 | 533 | 364,400 |
2023/12/26 | 511 | 526 | 510 | 525 | 354,300 |
2023/12/25 | 518 | 525 | 507 | 510 | 284,800 |
2023/12/22 | 504 | 516 | 503 | 516 | 257,100 |
2023/12/21 | 505 | 506 | 500 | 503 | 251,100 |
2023/12/20 | 510 | 514 | 507 | 508 | 198,500 |
2023/12/19 | 510 | 512 | 505 | 507 | 171,100 |
2023/12/18 | 511 | 512 | 503 | 511 | 149,600 |
2023/12/15 | 500 | 515 | 499 | 515 | 288,100 |
2023/12/14 | 515 | 521 | 498 | 501 | 464,600 |
2023/12/13 | 511 | 514 | 508 | 510 | 184,200 |
2023/12/12 | 519 | 523 | 510 | 511 | 392,700 |
2023/12/11 | 524 | 532 | 518 | 520 | 320,000 |
2023/12/08 | 520 | 531 | 516 | 524 | 538,700 |
2023/12/07 | 511 | 518 | 507 | 516 | 264,500 |
2023/12/06 | 498 | 517 | 495 | 515 | 398,300 |
2023/12/05 | 512 | 517 | 504 | 504 | 649,800 |
2023/12/04 | 534 | 537 | 517 | 519 | 473,200 |
2023/12/01 | 531 | 534 | 521 | 533 | 441,200 |
2023/11/30 | 533 | 533 | 522 | 530 | 471,700 |
2023/11/29 | 542 | 547 | 534 | 535 | 297,500 |
2023/11/28 | 550 | 551 | 535 | 537 | 310,300 |
2023/11/27 | 558 | 566 | 542 | 543 | 304,700 |
2023/11/24 | 568 | 568 | 550 | 553 | 503,900 |
2023/11/22 | 540 | 572 | 536 | 562 | 736,700 |
2023/11/21 | 523 | 544 | 519 | 542 | 487,700 |
2023/11/20 | 538 | 551 | 527 | 528 | 486,900 |
2023/11/17 | 525 | 534 | 521 | 534 | 359,300 |
2023/11/16 | 524 | 537 | 520 | 532 | 486,900 |
2023/11/15 | 536 | 536 | 514 | 523 | 824,900 |
2023/11/14 | 566 | 566 | 529 | 529 | 1,649,400 |
2023/11/13 | 540 | 585 | 523 | 561 | 2,571,600 |
2023/11/10 | 545 | 552 | 538 | 547 | 346,600 |
2023/11/09 | 542 | 553 | 536 | 550 | 393,100 |
2023/11/08 | 562 | 562 | 541 | 543 | 505,100 |
2023/11/07 | 577 | 580 | 560 | 560 | 398,500 |
2023/11/06 | 575 | 580 | 568 | 577 | 321,400 |
2023/11/02 | 589 | 590 | 565 | 567 | 373,600 |
2023/11/01 | 585 | 586 | 575 | 586 | 287,500 |
2023/10/31 | 560 | 579 | 558 | 579 | 437,500 |
2023/10/30 | 557 | 562 | 552 | 555 | 629,400 |
2023/10/27 | 557 | 570 | 553 | 570 | 283,300 |
2023/10/26 | 554 | 559 | 549 | 551 | 301,200 |
2023/10/25 | 569 | 578 | 564 | 564 | 381,700 |
2023/10/24 | 556 | 561 | 535 | 561 | 709,300 |
2023/10/23 | 571 | 571 | 556 | 557 | 320,400 |
2023/10/20 | 567 | 570 | 556 | 568 | 351,200 |
2023/10/19 | 571 | 577 | 564 | 570 | 304,500 |
2023/10/18 | 580 | 590 | 568 | 574 | 376,600 |
2023/10/17 | 585 | 592 | 571 | 580 | 410,500 |
2023/10/16 | 585 | 596 | 578 | 580 | 404,700 |
2023/10/13 | 594 | 596 | 584 | 590 | 507,100 |
2023/10/12 | 610 | 614 | 593 | 600 | 643,900 |
2023/10/11 | 613 | 621 | 607 | 613 | 580,400 |
2023/10/10 | 592 | 613 | 592 | 611 | 859,700 |
2023/10/06 | 568 | 599 | 559 | 596 | 975,400 |
2023/10/05 | 561 | 568 | 550 | 566 | 687,600 |
2023/10/04 | 564 | 570 | 550 | 551 | 952,800 |
2023/10/03 | 594 | 595 | 571 | 574 | 1,009,800 |
2023/10/02 | 606 | 620 | 596 | 603 | 1,135,100 |
2023/09/29 | 628 | 632 | 601 | 604 | 1,053,100 |
2023/09/28 | 614 | 642 | 614 | 633 | 1,201,100 |
2023/09/27 | 624 | 630 | 602 | 611 | 1,177,900 |
2023/09/26 | 610 | 634 | 608 | 628 | 1,727,600 |
2023/09/25 | 637 | 646 | 609 | 609 | 2,154,500 |
2023/09/22 | 603 | 664 | 601 | 657 | 2,266,800 |
2023/09/21 | 579 | 613 | 578 | 613 | 1,711,900 |
2023/09/20 | 583 | 585 | 571 | 582 | 945,300 |
2023/09/19 | 565 | 583 | 564 | 578 | 1,203,000 |
2023/09/15 | 536 | 579 | 536 | 568 | 2,450,700 |
2023/09/14 | 519 | 527 | 518 | 526 | 600,600 |
2023/09/13 | 515 | 521 | 511 | 518 | 623,000 |
2023/09/12 | 510 | 529 | 509 | 518 | 1,189,300 |
2023/09/11 | 508 | 511 | 502 | 505 | 480,400 |
2023/09/08 | 499 | 510 | 498 | 502 | 1,261,800 |
2023/09/07 | 486 | 499 | 486 | 497 | 756,700 |
2023/09/06 | 496 | 498 | 486 | 489 | 970,700 |
2023/09/05 | 504 | 504 | 495 | 498 | 762,200 |
2023/09/04 | 505 | 510 | 498 | 503 | 657,800 |
2023/09/01 | 494 | 507 | 491 | 502 | 1,610,800 |
2023/08/31 | 503 | 505 | 494 | 495 | 2,634,100 |
2023/08/30 | 520 | 525 | 516 | 523 | 411,400 |
2023/08/29 | 523 | 526 | 516 | 517 | 289,000 |
2023/08/28 | 524 | 529 | 519 | 524 | 331,400 |
2023/08/25 | 516 | 526 | 515 | 519 | 302,700 |
2023/08/24 | 528 | 536 | 523 | 523 | 369,000 |
2023/08/23 | 517 | 527 | 514 | 525 | 295,800 |
2023/08/22 | 523 | 526 | 518 | 519 | 263,100 |
2023/08/21 | 520 | 525 | 518 | 520 | 233,500 |
2023/08/18 | 511 | 521 | 511 | 517 | 268,400 |
2023/08/17 | 517 | 519 | 508 | 519 | 314,700 |
2023/08/16 | 508 | 522 | 506 | 513 | 456,800 |
2023/08/15 | 514 | 528 | 514 | 515 | 615,100 |
2023/08/14 | 512 | 530 | 510 | 510 | 795,800 |
2023/08/10 | 496 | 505 | 494 | 505 | 530,500 |
2023/08/09 | 506 | 509 | 491 | 495 | 1,144,400 |
2023/08/08 | 530 | 532 | 508 | 514 | 1,332,900 |
2023/08/07 | 529 | 542 | 507 | 529 | 2,186,000 |
2023/08/04 | 614 | 633 | 518 | 526 | 5,694,100 |
2023/08/03 | 605 | 619 | 597 | 618 | 634,300 |
2023/08/02 | 600 | 613 | 597 | 609 | 690,100 |
2023/08/01 | 606 | 610 | 591 | 603 | 673,900 |
2023/07/31 | 613 | 626 | 605 | 612 | 950,500 |
2023/07/28 | 604 | 608 | 589 | 599 | 1,147,700 |
2023/07/27 | 604 | 607 | 595 | 607 | 829,000 |
2023/07/26 | 586 | 622 | 580 | 619 | 1,533,300 |
2023/07/25 | 583 | 583 | 573 | 581 | 329,300 |
2023/07/24 | 568 | 579 | 561 | 577 | 490,400 |
2023/07/21 | 566 | 572 | 557 | 566 | 364,900 |
2023/07/20 | 565 | 569 | 557 | 566 | 395,600 |
2023/07/19 | 560 | 568 | 550 | 566 | 460,700 |
2023/07/18 | 538 | 558 | 538 | 553 | 492,700 |
2023/07/14 | 560 | 562 | 538 | 541 | 759,300 |
2023/07/13 | 555 | 563 | 544 | 561 | 496,200 |
2023/07/12 | 573 | 575 | 550 | 551 | 729,100 |
2023/07/11 | 578 | 590 | 570 | 572 | 568,500 |
2023/07/10 | 569 | 581 | 568 | 576 | 498,900 |
2023/07/07 | 563 | 577 | 558 | 567 | 558,200 |
2023/07/06 | 585 | 587 | 566 | 573 | 769,300 |
2023/07/05 | 585 | 598 | 573 | 591 | 714,600 |
2023/07/04 | 587 | 604 | 578 | 582 | 1,166,600 |
2023/07/03 | 563 | 579 | 559 | 579 | 713,200 |
2023/06/30 | 556 | 568 | 550 | 564 | 524,500 |
2023/06/29 | 551 | 557 | 545 | 555 | 532,000 |
2023/06/28 | 553 | 565 | 548 | 553 | 633,600 |
2023/06/27 | 551 | 554 | 536 | 547 | 467,000 |
2023/06/26 | 550 | 559 | 537 | 558 | 569,800 |
2023/06/23 | 578 | 584 | 548 | 551 | 1,221,100 |
2023/06/22 | 568 | 595 | 567 | 581 | 1,623,300 |
2023/06/21 | 553 | 565 | 548 | 560 | 461,600 |
2023/06/20 | 564 | 569 | 553 | 563 | 480,600 |
2023/06/19 | 569 | 579 | 561 | 563 | 878,900 |
2023/06/16 | 552 | 553 | 540 | 549 | 575,400 |
2023/06/15 | 564 | 568 | 547 | 555 | 766,800 |
2023/06/14 | 579 | 586 | 557 | 564 | 896,300 |
2023/06/13 | 585 | 585 | 561 | 566 | 1,180,900 |
2023/06/12 | 550 | 588 | 545 | 588 | 1,984,700 |
2023/06/09 | 525 | 544 | 523 | 535 | 591,200 |
2023/06/08 | 523 | 528 | 515 | 524 | 386,400 |
2023/06/07 | 539 | 539 | 515 | 524 | 991,300 |
2023/06/06 | 492 | 539 | 490 | 539 | 1,397,800 |
2023/06/05 | 508 | 513 | 492 | 496 | 838,700 |
2023/06/02 | 449 | 497 | 448 | 497 | 1,210,900 |
2023/06/01 | 451 | 455 | 440 | 442 | 414,200 |
2023/05/31 | 466 | 471 | 452 | 453 | 485,000 |
2023/05/30 | 467 | 478 | 461 | 474 | 424,500 |
2023/05/29 | 488 | 489 | 466 | 469 | 413,700 |
2023/05/26 | 488 | 493 | 481 | 482 | 382,900 |
2023/05/25 | 499 | 500 | 487 | 488 | 634,000 |
2023/05/24 | 510 | 525 | 504 | 509 | 542,200 |
2023/05/23 | 505 | 537 | 503 | 519 | 1,720,500 |
2023/05/22 | 477 | 500 | 471 | 500 | 552,600 |
2023/05/19 | 465 | 476 | 459 | 474 | 474,700 |
2023/05/18 | 475 | 479 | 466 | 469 | 574,200 |
2023/05/17 | 487 | 495 | 475 | 475 | 580,900 |
2023/05/16 | 478 | 491 | 474 | 491 | 884,600 |
2023/05/15 | 493 | 494 | 461 | 470 | 873,300 |
2023/05/12 | 480 | 537 | 480 | 495 | 3,799,200 |
2023/05/11 | 420 | 497 | 406 | 486 | 3,270,300 |
2023/05/10 | 424 | 427 | 419 | 424 | 298,900 |
2023/05/09 | 419 | 424 | 416 | 421 | 318,300 |
2023/05/08 | 410 | 420 | 409 | 419 | 230,000 |
2023/05/02 | 410 | 416 | 400 | 407 | 410,700 |
2023/05/01 | 405 | 409 | 403 | 407 | 218,000 |
2023/04/28 | 398 | 403 | 393 | 402 | 337,000 |
2023/04/27 | 381 | 398 | 380 | 393 | 476,800 |
2023/04/26 | 378 | 384 | 375 | 381 | 164,900 |
2023/04/25 | 373 | 379 | 372 | 378 | 170,600 |
2023/04/24 | 370 | 372 | 369 | 371 | 78,300 |
2023/04/21 | 369 | 373 | 368 | 370 | 185,400 |
2023/04/20 | 362 | 370 | 361 | 369 | 133,500 |
2023/04/19 | 362 | 367 | 360 | 364 | 104,700 |
2023/04/18 | 367 | 369 | 362 | 362 | 197,700 |
2023/04/17 | 371 | 372 | 367 | 370 | 130,300 |
2023/04/14 | 372 | 373 | 369 | 370 | 91,800 |
2023/04/13 | 370 | 370 | 367 | 369 | 117,900 |
2023/04/12 | 366 | 371 | 366 | 371 | 113,700 |
2023/04/11 | 374 | 379 | 367 | 369 | 258,900 |
2023/04/10 | 361 | 369 | 361 | 369 | 263,500 |
2023/04/07 | 351 | 358 | 351 | 355 | 104,100 |
2023/04/06 | 352 | 357 | 351 | 351 | 146,700 |
2023/04/05 | 357 | 358 | 349 | 354 | 240,700 |
2023/04/04 | 354 | 362 | 352 | 360 | 209,700 |
2023/04/03 | 349 | 354 | 349 | 353 | 94,600 |
2023/03/31 | 349 | 354 | 346 | 349 | 108,700 |
2023/03/30 | 341 | 346 | 337 | 346 | 123,700 |
2023/03/29 | 344 | 349 | 344 | 349 | 89,800 |
2023/03/28 | 350 | 351 | 342 | 344 | 169,400 |
2023/03/27 | 345 | 351 | 342 | 350 | 177,400 |
2023/03/24 | 337 | 341 | 335 | 341 | 157,200 |
2023/03/23 | 338 | 340 | 335 | 340 | 61,100 |
2023/03/22 | 340 | 342 | 334 | 337 | 196,300 |
2023/03/20 | 343 | 344 | 333 | 336 | 249,600 |
2023/03/17 | 340 | 348 | 336 | 346 | 271,900 |
2023/03/16 | 339 | 340 | 331 | 338 | 441,800 |
2023/03/15 | 341 | 351 | 340 | 349 | 290,500 |
2023/03/14 | 346 | 348 | 334 | 335 | 542,500 |
2023/03/13 | 350 | 351 | 343 | 346 | 531,400 |
2023/03/10 | 358 | 371 | 356 | 356 | 599,500 |
2023/03/09 | 352 | 360 | 350 | 360 | 184,000 |
2023/03/08 | 356 | 360 | 350 | 353 | 299,600 |
2023/03/07 | 351 | 360 | 348 | 356 | 272,600 |
2023/03/06 | 352 | 354 | 345 | 349 | 447,900 |
2023/03/03 | 352 | 363 | 352 | 355 | 400,600 |
2023/03/02 | 352 | 354 | 345 | 349 | 399,900 |
2023/03/01 | 340 | 366 | 339 | 356 | 1,160,400 |
2023/02/28 | 348 | 349 | 340 | 341 | 516,700 |
2023/02/27 | 349 | 350 | 334 | 342 | 1,047,300 |
2023/02/24 | 322 | 342 | 322 | 341 | 1,165,400 |
2023/02/22 | 325 | 325 | 312 | 319 | 589,700 |
2023/02/21 | 301 | 333 | 301 | 327 | 1,629,600 |
2023/02/20 | 283 | 301 | 283 | 299 | 308,700 |
2023/02/17 | 284 | 284 | 281 | 282 | 100,100 |
2023/02/16 | 287 | 287 | 282 | 284 | 103,900 |
2023/02/15 | 285 | 291 | 282 | 283 | 276,900 |
2023/02/14 | 291 | 295 | 284 | 293 | 282,300 |
2023/02/13 | 291 | 292 | 288 | 289 | 130,100 |
2023/02/10 | 289 | 292 | 288 | 290 | 100,500 |
2023/02/09 | 288 | 290 | 285 | 288 | 61,500 |
2023/02/08 | 286 | 290 | 286 | 288 | 63,400 |
2023/02/07 | 284 | 288 | 284 | 285 | 86,000 |
2023/02/06 | 290 | 290 | 285 | 286 | 72,100 |
2023/02/03 | 286 | 289 | 284 | 287 | 91,500 |
2023/02/02 | 290 | 290 | 286 | 286 | 90,300 |
2023/02/01 | 296 | 297 | 289 | 289 | 161,200 |
2023/01/31 | 290 | 296 | 290 | 296 | 164,100 |
2023/01/30 | 289 | 291 | 287 | 290 | 235,400 |
2023/01/27 | 285 | 287 | 283 | 287 | 164,400 |
2023/01/26 | 280 | 282 | 279 | 282 | 58,900 |
2023/01/25 | 278 | 281 | 276 | 281 | 83,800 |
2023/01/24 | 276 | 278 | 275 | 278 | 56,400 |
2023/01/23 | 275 | 277 | 275 | 275 | 65,900 |
2023/01/20 | 273 | 275 | 273 | 274 | 36,600 |
2023/01/19 | 274 | 275 | 273 | 273 | 48,000 |
2023/01/18 | 272 | 276 | 272 | 275 | 58,600 |
2023/01/17 | 275 | 275 | 273 | 273 | 39,600 |
2023/01/16 | 275 | 276 | 273 | 273 | 85,800 |
2023/01/13 | 277 | 279 | 276 | 276 | 117,600 |
2023/01/12 | 279 | 280 | 277 | 278 | 119,900 |
2023/01/11 | 279 | 281 | 279 | 280 | 35,600 |
2023/01/10 | 282 | 284 | 280 | 280 | 80,300 |
2023/01/06 | 278 | 281 | 277 | 281 | 34,800 |
2023/01/05 | 280 | 281 | 278 | 278 | 119,400 |
2023/01/04 | 283 | 283 | 280 | 280 | 77,000 |