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 |
|---|---|---|---|---|---|
| 2024/12/30 | 541 | 570 | 538 | 570 | 1,454,600 |
| 2024/12/27 | 541 | 548 | 536 | 540 | 703,400 |
| 2024/12/26 | 542 | 552 | 533 | 541 | 998,400 |
| 2024/12/25 | 535 | 558 | 528 | 543 | 2,230,700 |
| 2024/12/24 | 479 | 542 | 478 | 540 | 3,773,900 |
| 2024/12/23 | 468 | 475 | 464 | 471 | 399,000 |
| 2024/12/20 | 473 | 476 | 467 | 467 | 276,700 |
| 2024/12/19 | 465 | 471 | 462 | 469 | 268,900 |
| 2024/12/18 | 469 | 473 | 465 | 473 | 167,400 |
| 2024/12/17 | 475 | 476 | 468 | 471 | 218,300 |
| 2024/12/16 | 474 | 482 | 472 | 473 | 350,100 |
| 2024/12/13 | 475 | 476 | 469 | 472 | 159,700 |
| 2024/12/12 | 476 | 480 | 471 | 471 | 184,300 |
| 2024/12/11 | 476 | 477 | 471 | 472 | 227,600 |
| 2024/12/10 | 470 | 483 | 470 | 476 | 275,400 |
| 2024/12/09 | 468 | 480 | 467 | 472 | 197,600 |
| 2024/12/06 | 472 | 475 | 466 | 470 | 186,700 |
| 2024/12/05 | 470 | 471 | 463 | 468 | 256,500 |
| 2024/12/04 | 485 | 487 | 470 | 470 | 444,900 |
| 2024/12/03 | 480 | 483 | 476 | 477 | 286,200 |
| 2024/12/02 | 476 | 479 | 474 | 477 | 90,900 |
| 2024/11/29 | 479 | 483 | 474 | 477 | 156,500 |
| 2024/11/28 | 472 | 479 | 471 | 474 | 149,400 |
| 2024/11/27 | 480 | 481 | 471 | 475 | 194,500 |
| 2024/11/26 | 497 | 497 | 480 | 483 | 269,000 |
| 2024/11/25 | 497 | 503 | 496 | 497 | 215,400 |
| 2024/11/22 | 485 | 493 | 485 | 493 | 139,500 |
| 2024/11/21 | 485 | 491 | 483 | 487 | 166,000 |
| 2024/11/20 | 489 | 495 | 485 | 486 | 220,400 |
| 2024/11/19 | 486 | 496 | 485 | 491 | 308,500 |
| 2024/11/18 | 480 | 491 | 479 | 482 | 262,800 |
| 2024/11/15 | 463 | 481 | 462 | 477 | 455,600 |
| 2024/11/14 | 478 | 478 | 460 | 463 | 894,400 |
| 2024/11/13 | 483 | 494 | 480 | 486 | 393,000 |
| 2024/11/12 | 478 | 481 | 472 | 473 | 282,700 |
| 2024/11/11 | 484 | 484 | 471 | 475 | 371,700 |
| 2024/11/08 | 502 | 502 | 485 | 486 | 481,800 |
| 2024/11/07 | 496 | 506 | 494 | 500 | 332,000 |
| 2024/11/06 | 490 | 496 | 489 | 491 | 310,700 |
| 2024/11/05 | 480 | 489 | 480 | 485 | 213,200 |
| 2024/11/01 | 489 | 489 | 478 | 478 | 295,800 |
| 2024/10/31 | 487 | 494 | 481 | 490 | 308,500 |
| 2024/10/30 | 490 | 494 | 487 | 487 | 667,700 |
| 2024/10/29 | 493 | 498 | 486 | 488 | 456,400 |
| 2024/10/28 | 478 | 492 | 475 | 489 | 410,000 |
| 2024/10/25 | 485 | 488 | 475 | 478 | 688,400 |
| 2024/10/24 | 486 | 490 | 479 | 485 | 307,300 |
| 2024/10/23 | 492 | 497 | 489 | 491 | 219,900 |
| 2024/10/22 | 502 | 503 | 491 | 492 | 599,800 |
| 2024/10/21 | 508 | 508 | 500 | 504 | 189,300 |
| 2024/10/18 | 503 | 510 | 503 | 508 | 236,400 |
| 2024/10/17 | 510 | 513 | 503 | 503 | 303,100 |
| 2024/10/16 | 514 | 517 | 507 | 510 | 413,300 |
| 2024/10/15 | 519 | 524 | 514 | 519 | 179,500 |
| 2024/10/11 | 518 | 520 | 511 | 514 | 316,200 |
| 2024/10/10 | 521 | 524 | 517 | 520 | 268,100 |
| 2024/10/09 | 533 | 534 | 518 | 520 | 430,700 |
| 2024/10/08 | 551 | 551 | 531 | 531 | 305,500 |
| 2024/10/07 | 565 | 566 | 550 | 554 | 222,600 |
| 2024/10/04 | 547 | 557 | 545 | 557 | 228,400 |
| 2024/10/03 | 549 | 550 | 541 | 546 | 168,400 |
| 2024/10/02 | 537 | 548 | 537 | 541 | 165,100 |
| 2024/10/01 | 534 | 546 | 534 | 542 | 159,700 |
| 2024/09/30 | 528 | 544 | 526 | 533 | 450,300 |
| 2024/09/27 | 543 | 543 | 532 | 538 | 306,800 |
| 2024/09/26 | 526 | 537 | 524 | 537 | 291,900 |
| 2024/09/25 | 534 | 534 | 520 | 525 | 357,500 |
| 2024/09/24 | 547 | 548 | 532 | 532 | 285,200 |
| 2024/09/20 | 547 | 552 | 540 | 540 | 234,300 |
| 2024/09/19 | 537 | 549 | 537 | 538 | 212,500 |
| 2024/09/18 | 540 | 542 | 526 | 529 | 157,400 |
| 2024/09/17 | 535 | 542 | 525 | 531 | 157,600 |
| 2024/09/13 | 542 | 543 | 529 | 530 | 140,100 |
| 2024/09/12 | 536 | 542 | 530 | 537 | 163,200 |
| 2024/09/11 | 539 | 539 | 520 | 526 | 264,200 |
| 2024/09/10 | 548 | 548 | 538 | 541 | 148,000 |
| 2024/09/09 | 531 | 545 | 528 | 542 | 426,100 |
| 2024/09/06 | 555 | 560 | 541 | 549 | 282,500 |
| 2024/09/05 | 544 | 561 | 543 | 550 | 544,200 |
| 2024/09/04 | 578 | 580 | 549 | 554 | 863,500 |
| 2024/09/03 | 586 | 593 | 578 | 588 | 251,000 |
| 2024/09/02 | 594 | 602 | 587 | 590 | 368,400 |
| 2024/08/30 | 583 | 590 | 575 | 584 | 290,200 |
| 2024/08/29 | 566 | 583 | 562 | 579 | 271,400 |
| 2024/08/28 | 579 | 580 | 568 | 571 | 358,500 |
| 2024/08/27 | 575 | 599 | 572 | 579 | 737,300 |
| 2024/08/26 | 553 | 581 | 547 | 578 | 751,900 |
| 2024/08/23 | 550 | 551 | 544 | 548 | 193,500 |
| 2024/08/22 | 558 | 563 | 547 | 551 | 327,300 |
| 2024/08/21 | 560 | 565 | 552 | 558 | 447,500 |
| 2024/08/20 | 575 | 587 | 564 | 570 | 592,500 |
| 2024/08/19 | 567 | 572 | 555 | 565 | 657,900 |
| 2024/08/16 | 546 | 562 | 542 | 558 | 420,200 |
| 2024/08/15 | 523 | 544 | 520 | 538 | 408,700 |
| 2024/08/14 | 520 | 534 | 515 | 526 | 616,900 |
| 2024/08/13 | 508 | 519 | 508 | 515 | 795,200 |
| 2024/08/09 | 514 | 517 | 491 | 506 | 1,327,500 |
| 2024/08/08 | 530 | 534 | 503 | 504 | 1,626,500 |
| 2024/08/07 | 530 | 561 | 520 | 540 | 2,278,200 |
| 2024/08/06 | 600 | 632 | 574 | 620 | 1,152,500 |
| 2024/08/05 | 595 | 598 | 523 | 532 | 1,295,100 |
| 2024/08/02 | 656 | 660 | 622 | 623 | 995,400 |
| 2024/08/01 | 703 | 707 | 669 | 686 | 393,400 |
| 2024/07/31 | 679 | 702 | 675 | 699 | 298,400 |
| 2024/07/30 | 700 | 703 | 677 | 683 | 539,900 |
| 2024/07/29 | 700 | 710 | 694 | 707 | 210,800 |
| 2024/07/26 | 693 | 699 | 681 | 693 | 224,500 |
| 2024/07/25 | 699 | 709 | 690 | 692 | 382,100 |
| 2024/07/24 | 730 | 737 | 707 | 710 | 401,300 |
| 2024/07/23 | 718 | 723 | 710 | 717 | 181,300 |
| 2024/07/22 | 720 | 720 | 712 | 715 | 147,500 |
| 2024/07/19 | 731 | 731 | 709 | 724 | 397,400 |
| 2024/07/18 | 740 | 746 | 732 | 732 | 223,900 |
| 2024/07/17 | 745 | 756 | 740 | 740 | 183,400 |
| 2024/07/16 | 742 | 746 | 733 | 740 | 236,600 |
| 2024/07/12 | 747 | 772 | 741 | 741 | 328,600 |
| 2024/07/11 | 736 | 752 | 734 | 745 | 219,400 |
| 2024/07/10 | 750 | 750 | 728 | 737 | 383,400 |
| 2024/07/09 | 751 | 752 | 739 | 747 | 393,200 |
| 2024/07/08 | 765 | 766 | 753 | 755 | 236,500 |
| 2024/07/05 | 764 | 774 | 762 | 765 | 215,800 |
| 2024/07/04 | 769 | 782 | 766 | 767 | 253,900 |
| 2024/07/03 | 767 | 776 | 758 | 760 | 313,500 |
| 2024/07/02 | 798 | 800 | 771 | 771 | 455,200 |
| 2024/07/01 | 829 | 830 | 790 | 796 | 379,100 |
| 2024/06/28 | 830 | 838 | 821 | 827 | 189,800 |
| 2024/06/27 | 824 | 830 | 814 | 823 | 231,400 |
| 2024/06/26 | 806 | 822 | 801 | 819 | 266,800 |
| 2024/06/25 | 800 | 813 | 783 | 800 | 305,500 |
| 2024/06/24 | 789 | 804 | 781 | 796 | 253,300 |
| 2024/06/21 | 795 | 813 | 790 | 794 | 284,700 |
| 2024/06/20 | 795 | 797 | 786 | 795 | 247,800 |
| 2024/06/19 | 802 | 810 | 796 | 799 | 208,000 |
| 2024/06/18 | 814 | 822 | 798 | 801 | 290,900 |
| 2024/06/17 | 834 | 837 | 807 | 807 | 429,600 |
| 2024/06/14 | 802 | 854 | 800 | 843 | 602,500 |
| 2024/06/13 | 805 | 814 | 792 | 806 | 412,000 |
| 2024/06/12 | 816 | 824 | 789 | 792 | 649,200 |
| 2024/06/11 | 861 | 864 | 817 | 821 | 1,229,200 |
| 2024/06/10 | 778 | 838 | 769 | 837 | 1,778,400 |
| 2024/06/07 | 730 | 769 | 729 | 768 | 578,000 |
| 2024/06/06 | 728 | 729 | 711 | 726 | 259,300 |
| 2024/06/05 | 730 | 734 | 720 | 722 | 339,500 |
| 2024/06/04 | 750 | 765 | 732 | 732 | 303,500 |
| 2024/06/03 | 750 | 755 | 740 | 748 | 233,100 |
| 2024/05/31 | 727 | 748 | 724 | 744 | 259,100 |
| 2024/05/30 | 723 | 735 | 718 | 724 | 330,900 |
| 2024/05/29 | 750 | 754 | 730 | 734 | 218,100 |
| 2024/05/28 | 721 | 748 | 721 | 742 | 258,500 |
| 2024/05/27 | 729 | 729 | 714 | 719 | 286,700 |
| 2024/05/24 | 727 | 743 | 720 | 735 | 222,700 |
| 2024/05/23 | 730 | 750 | 726 | 742 | 324,400 |
| 2024/05/22 | 758 | 765 | 730 | 730 | 649,700 |
| 2024/05/21 | 776 | 801 | 767 | 767 | 570,700 |
| 2024/05/20 | 781 | 794 | 761 | 775 | 506,600 |
| 2024/05/17 | 785 | 795 | 767 | 775 | 559,800 |
| 2024/05/16 | 760 | 791 | 745 | 778 | 1,015,900 |
| 2024/05/15 | 762 | 796 | 740 | 763 | 2,193,700 |
| 2024/05/14 | 661 | 762 | 651 | 762 | 2,673,400 |
| 2024/05/13 | 606 | 685 | 580 | 662 | 2,468,900 |
| 2024/05/10 | 592 | 602 | 588 | 598 | 296,100 |
| 2024/05/09 | 577 | 586 | 576 | 582 | 158,300 |
| 2024/05/08 | 574 | 583 | 571 | 579 | 242,800 |
| 2024/05/07 | 576 | 582 | 568 | 579 | 221,600 |
| 2024/05/02 | 571 | 571 | 560 | 566 | 139,500 |
| 2024/05/01 | 575 | 575 | 564 | 571 | 142,300 |
| 2024/04/30 | 580 | 583 | 573 | 576 | 94,900 |
| 2024/04/26 | 571 | 575 | 565 | 574 | 443,500 |
| 2024/04/25 | 586 | 586 | 574 | 574 | 147,400 |
| 2024/04/24 | 587 | 591 | 583 | 586 | 171,700 |
| 2024/04/23 | 586 | 593 | 578 | 587 | 170,000 |
| 2024/04/22 | 576 | 586 | 574 | 578 | 154,300 |
| 2024/04/19 | 578 | 578 | 562 | 572 | 287,800 |
| 2024/04/18 | 575 | 589 | 574 | 583 | 149,000 |
| 2024/04/17 | 594 | 598 | 576 | 579 | 290,600 |
| 2024/04/16 | 606 | 606 | 585 | 590 | 312,300 |
| 2024/04/15 | 604 | 609 | 600 | 606 | 231,500 |
| 2024/04/12 | 613 | 624 | 610 | 610 | 182,900 |
| 2024/04/11 | 610 | 618 | 604 | 612 | 257,300 |
| 2024/04/10 | 622 | 625 | 616 | 617 | 198,300 |
| 2024/04/09 | 626 | 629 | 622 | 624 | 137,900 |
| 2024/04/08 | 642 | 643 | 624 | 630 | 346,100 |
| 2024/04/05 | 617 | 649 | 615 | 641 | 500,100 |
| 2024/04/04 | 620 | 633 | 619 | 625 | 208,700 |
| 2024/04/03 | 608 | 635 | 605 | 624 | 434,700 |
| 2024/04/02 | 620 | 625 | 604 | 616 | 287,500 |
| 2024/04/01 | 627 | 634 | 617 | 623 | 449,300 |
| 2024/03/29 | 603 | 627 | 597 | 613 | 505,700 |
| 2024/03/28 | 608 | 613 | 594 | 595 | 245,600 |
| 2024/03/27 | 612 | 618 | 608 | 614 | 308,400 |
| 2024/03/26 | 614 | 616 | 602 | 609 | 272,900 |
| 2024/03/25 | 616 | 630 | 609 | 614 | 352,000 |
| 2024/03/22 | 618 | 628 | 613 | 617 | 320,800 |
| 2024/03/21 | 603 | 634 | 601 | 614 | 700,400 |
| 2024/03/19 | 594 | 599 | 590 | 597 | 207,400 |
| 2024/03/18 | 599 | 605 | 590 | 594 | 313,700 |
| 2024/03/15 | 595 | 596 | 587 | 595 | 304,900 |
| 2024/03/14 | 587 | 594 | 583 | 594 | 275,800 |
| 2024/03/13 | 595 | 602 | 575 | 583 | 380,500 |
| 2024/03/12 | 565 | 603 | 562 | 599 | 998,700 |
| 2024/03/11 | 569 | 579 | 555 | 565 | 549,200 |
| 2024/03/08 | 563 | 572 | 559 | 569 | 201,500 |
| 2024/03/07 | 577 | 590 | 564 | 566 | 411,200 |
| 2024/03/06 | 563 | 576 | 561 | 575 | 229,300 |
| 2024/03/05 | 567 | 569 | 559 | 564 | 214,100 |
| 2024/03/04 | 570 | 576 | 564 | 569 | 292,900 |
| 2024/03/01 | 565 | 568 | 560 | 563 | 193,000 |
| 2024/02/29 | 572 | 581 | 562 | 565 | 309,700 |
| 2024/02/28 | 568 | 585 | 567 | 576 | 295,600 |
| 2024/02/27 | 567 | 573 | 562 | 566 | 199,600 |
| 2024/02/26 | 572 | 572 | 557 | 567 | 360,800 |
| 2024/02/22 | 542 | 576 | 538 | 576 | 807,400 |
| 2024/02/21 | 540 | 546 | 532 | 535 | 277,400 |
| 2024/02/20 | 556 | 558 | 539 | 539 | 348,500 |
| 2024/02/19 | 532 | 549 | 531 | 549 | 417,200 |
| 2024/02/16 | 540 | 540 | 522 | 533 | 602,400 |
| 2024/02/15 | 550 | 558 | 522 | 530 | 1,067,700 |
| 2024/02/14 | 610 | 615 | 541 | 541 | 1,994,200 |
| 2024/02/13 | 622 | 628 | 598 | 610 | 551,100 |
| 2024/02/09 | 619 | 639 | 615 | 620 | 412,300 |
| 2024/02/08 | 619 | 623 | 609 | 619 | 221,600 |
| 2024/02/07 | 613 | 626 | 611 | 619 | 327,600 |
| 2024/02/06 | 615 | 622 | 609 | 618 | 394,500 |
| 2024/02/05 | 598 | 618 | 594 | 618 | 392,100 |
| 2024/02/02 | 606 | 614 | 593 | 600 | 362,100 |
| 2024/02/01 | 608 | 615 | 598 | 608 | 337,300 |
| 2024/01/31 | 574 | 618 | 574 | 616 | 894,500 |
| 2024/01/30 | 575 | 580 | 574 | 580 | 404,600 |
| 2024/01/29 | 584 | 584 | 576 | 577 | 244,400 |
| 2024/01/26 | 583 | 583 | 571 | 575 | 332,700 |
| 2024/01/25 | 557 | 584 | 557 | 584 | 488,200 |
| 2024/01/24 | 561 | 563 | 555 | 558 | 186,900 |
| 2024/01/23 | 567 | 567 | 555 | 561 | 254,600 |
| 2024/01/22 | 557 | 568 | 556 | 568 | 198,400 |
| 2024/01/19 | 558 | 561 | 551 | 556 | 311,000 |
| 2024/01/18 | 560 | 569 | 557 | 560 | 290,900 |
| 2024/01/17 | 572 | 582 | 565 | 565 | 331,900 |
| 2024/01/16 | 566 | 572 | 556 | 571 | 309,000 |
| 2024/01/15 | 553 | 568 | 551 | 565 | 329,200 |
| 2024/01/12 | 567 | 570 | 553 | 557 | 506,700 |
| 2024/01/11 | 583 | 588 | 572 | 572 | 418,800 |
| 2024/01/10 | 585 | 591 | 578 | 583 | 472,000 |
| 2024/01/09 | 580 | 582 | 571 | 580 | 356,500 |
| 2024/01/05 | 569 | 572 | 554 | 570 | 581,600 |
| 2024/01/04 | 554 | 565 | 542 | 564 | 399,000 |