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

中越パルプ工業(3877)の株価時系列情報

中越パルプ工業(3877)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
2026/02/27 2,035 2,040 2,031 2,036 23,900
2026/02/26 2,034 2,037 2,028 2,035 19,200
2026/02/25 2,032 2,034 2,022 2,034 30,900
2026/02/24 2,009 2,030 2,003 2,030 29,800
2026/02/20 2,004 2,009 1,997 2,009 37,500
2026/02/19 2,013 2,013 2,003 2,005 24,400
2026/02/18 2,018 2,021 2,008 2,013 13,400
2026/02/17 2,021 2,022 2,005 2,013 30,000
2026/02/16 2,012 2,028 2,005 2,028 27,700
2026/02/13 2,013 2,028 1,999 2,012 65,400
2026/02/12 2,029 2,035 2,020 2,032 24,500
2026/02/10 2,011 2,033 2,011 2,023 26,200
2026/02/09 2,019 2,025 2,005 2,015 28,300
2026/02/06 2,008 2,011 1,998 2,000 35,500
2026/02/05 2,021 2,027 2,010 2,010 11,800
2026/02/04 2,025 2,037 2,020 2,020 23,500
2026/02/03 2,010 2,025 2,008 2,025 13,600
2026/02/02 2,015 2,028 2,004 2,004 28,100
2026/01/30 2,010 2,040 2,006 2,020 34,800
2026/01/29 2,006 2,024 1,992 2,015 39,500
2026/01/28 2,020 2,020 2,001 2,015 26,700
2026/01/27 2,010 2,020 2,001 2,020 25,000
2026/01/26 2,024 2,024 2,004 2,011 25,400
2026/01/23 2,036 2,036 2,024 2,024 16,500
2026/01/22 2,013 2,039 2,012 2,031 29,000
2026/01/21 2,005 2,012 1,995 2,012 37,200
2026/01/20 2,026 2,026 2,004 2,007 32,500
2026/01/19 2,029 2,030 2,016 2,026 25,300
2026/01/16 2,035 2,038 2,021 2,028 26,300
2026/01/15 2,025 2,036 2,025 2,036 13,100
2026/01/14 2,021 2,040 2,020 2,038 31,100
2026/01/13 2,030 2,037 2,015 2,024 42,100
2026/01/09 2,020 2,035 2,020 2,027 15,600
2026/01/08 2,020 2,029 2,014 2,020 18,000
2026/01/07 2,015 2,025 2,008 2,022 25,800
2026/01/06 2,015 2,028 2,006 2,018 33,800
2026/01/05 2,026 2,033 2,007 2,014 76,700
2025/12/30 2,025 2,032 2,016 2,026 44,900
2025/12/29 2,031 2,041 2,015 2,022 27,700
2025/12/26 2,037 2,037 2,026 2,030 26,300
2025/12/25 2,021 2,033 2,017 2,031 33,100
2025/12/24 2,025 2,027 2,010 2,018 27,700
2025/12/23 2,030 2,030 2,013 2,025 34,300
2025/12/22 2,048 2,048 2,025 2,025 23,200
2025/12/19 2,030 2,045 2,026 2,041 23,900
2025/12/18 2,016 2,033 2,015 2,030 27,500
2025/12/17 2,035 2,037 2,018 2,020 20,800
2025/12/16 2,047 2,069 2,023 2,029 42,200
2025/12/15 1,995 2,049 1,992 2,049 63,200
2025/12/12 1,979 1,997 1,979 1,991 49,100
2025/12/11 1,988 2,004 1,968 1,971 57,700
2025/12/10 2,002 2,006 1,986 1,988 42,300
2025/12/09 2,007 2,015 1,979 2,000 112,300
2025/12/08 1,996 2,023 1,996 2,012 52,100
2025/12/05 2,026 2,033 1,989 2,004 118,100
2025/12/04 2,039 2,045 2,014 2,016 73,600
2025/12/03 2,062 2,068 2,030 2,033 81,300
2025/12/02 2,035 2,072 2,035 2,067 112,500
2025/12/01 2,025 2,046 2,011 2,045 140,000
2025/11/28 2,054 2,087 2,023 2,047 525,100
2025/11/27 1,783 1,810 1,781 1,805 46,000
2025/11/26 1,771 1,789 1,751 1,778 30,900
2025/11/25 1,782 1,788 1,747 1,760 18,300
2025/11/21 1,756 1,790 1,733 1,777 62,300
2025/11/20 1,730 1,762 1,721 1,755 23,200
2025/11/19 1,733 1,745 1,704 1,726 28,000
2025/11/18 1,771 1,771 1,730 1,736 46,600
2025/11/17 1,731 1,799 1,730 1,784 125,400
2025/11/14 1,664 1,739 1,664 1,731 210,600
2025/11/13 1,678 1,703 1,674 1,681 38,800
2025/11/12 1,662 1,682 1,662 1,675 19,700
2025/11/11 1,682 1,682 1,661 1,661 8,100
2025/11/10 1,676 1,693 1,669 1,684 14,500
2025/11/07 1,668 1,683 1,661 1,665 13,000
2025/11/06 1,660 1,687 1,656 1,672 17,800
2025/11/05 1,661 1,675 1,638 1,657 29,900
2025/11/04 1,655 1,670 1,650 1,660 22,400
2025/10/31 1,691 1,697 1,654 1,665 42,300
2025/10/30 1,662 1,704 1,662 1,702 35,200
2025/10/29 1,708 1,711 1,663 1,669 30,900
2025/10/28 1,746 1,746 1,711 1,712 16,600
2025/10/27 1,744 1,751 1,730 1,744 22,800
2025/10/24 1,732 1,750 1,724 1,739 26,900
2025/10/23 1,715 1,734 1,710 1,729 11,500
2025/10/22 1,708 1,725 1,705 1,717 20,800
2025/10/21 1,705 1,717 1,701 1,705 20,200
2025/10/20 1,677 1,705 1,677 1,705 33,100
2025/10/17 1,673 1,673 1,661 1,662 18,700
2025/10/16 1,662 1,672 1,661 1,669 23,200
2025/10/15 1,639 1,663 1,637 1,661 33,900
2025/10/14 1,635 1,646 1,620 1,624 44,400
2025/10/10 1,668 1,668 1,647 1,657 27,900
2025/10/09 1,680 1,681 1,665 1,668 20,500
2025/10/08 1,690 1,692 1,676 1,676 20,600
2025/10/07 1,681 1,689 1,672 1,681 25,100
2025/10/06 1,690 1,690 1,670 1,677 40,900
2025/10/03 1,644 1,664 1,644 1,662 16,800
2025/10/02 1,650 1,656 1,633 1,643 51,100
2025/10/01 1,693 1,693 1,644 1,650 64,700
2025/09/30 1,739 1,742 1,688 1,693 73,300
2025/09/29 1,750 1,750 1,724 1,743 37,400
2025/09/26 1,765 1,774 1,758 1,769 72,500
2025/09/25 1,765 1,765 1,752 1,765 29,600
2025/09/24 1,763 1,767 1,751 1,756 33,900
2025/09/22 1,737 1,763 1,737 1,754 35,400
2025/09/19 1,736 1,742 1,721 1,729 28,100
2025/09/18 1,738 1,745 1,726 1,736 25,700
2025/09/17 1,759 1,759 1,729 1,738 38,900
2025/09/16 1,763 1,764 1,751 1,759 30,200
2025/09/12 1,758 1,768 1,755 1,759 31,900
2025/09/11 1,760 1,766 1,754 1,760 31,600
2025/09/10 1,753 1,772 1,749 1,759 54,400
2025/09/09 1,759 1,766 1,743 1,753 47,200
2025/09/08 1,770 1,770 1,750 1,757 82,200
2025/09/05 1,770 1,772 1,757 1,765 43,000
2025/09/04 1,760 1,772 1,755 1,767 41,000
2025/09/03 1,745 1,759 1,743 1,759 46,700
2025/09/02 1,732 1,746 1,725 1,743 38,200
2025/09/01 1,736 1,736 1,715 1,724 39,100
2025/08/29 1,726 1,730 1,715 1,728 22,500
2025/08/28 1,716 1,726 1,713 1,723 27,000
2025/08/27 1,755 1,755 1,715 1,718 39,900
2025/08/26 1,746 1,749 1,738 1,743 30,800
2025/08/25 1,765 1,771 1,739 1,746 72,100
2025/08/22 1,711 1,727 1,711 1,725 67,600
2025/08/21 1,700 1,710 1,697 1,703 56,900
2025/08/20 1,702 1,702 1,688 1,700 28,100
2025/08/19 1,702 1,707 1,689 1,707 43,000
2025/08/18 1,710 1,710 1,698 1,703 28,400
2025/08/15 1,705 1,710 1,691 1,700 30,800
2025/08/14 1,691 1,707 1,678 1,702 47,400
2025/08/13 1,707 1,707 1,683 1,688 35,200
2025/08/12 1,673 1,701 1,664 1,699 80,900
2025/08/08 1,660 1,673 1,636 1,673 168,200
2025/08/07 1,741 1,742 1,722 1,742 53,400
2025/08/06 1,718 1,749 1,718 1,749 43,000
2025/08/05 1,708 1,717 1,699 1,711 39,800
2025/08/04 1,693 1,708 1,683 1,701 32,700
2025/08/01 1,700 1,711 1,693 1,707 32,100
2025/07/31 1,704 1,706 1,693 1,705 30,200
2025/07/30 1,705 1,705 1,684 1,698 37,200
2025/07/29 1,711 1,717 1,700 1,717 29,100
2025/07/28 1,715 1,715 1,701 1,708 50,100
2025/07/25 1,705 1,726 1,699 1,720 50,400
2025/07/24 1,679 1,705 1,679 1,705 68,500
2025/07/23 1,675 1,683 1,663 1,675 36,100
2025/07/22 1,674 1,674 1,662 1,662 13,200
2025/07/18 1,677 1,680 1,660 1,665 19,800
2025/07/17 1,650 1,682 1,650 1,675 33,500
2025/07/16 1,646 1,659 1,645 1,645 19,300
2025/07/15 1,666 1,667 1,647 1,647 19,000
2025/07/14 1,674 1,680 1,662 1,663 22,400
2025/07/11 1,661 1,674 1,639 1,670 72,700
2025/07/10 1,665 1,669 1,658 1,661 19,600
2025/07/09 1,634 1,669 1,630 1,669 77,900
2025/07/08 1,624 1,632 1,611 1,627 19,000
2025/07/07 1,628 1,644 1,628 1,629 34,700
2025/07/04 1,626 1,634 1,623 1,628 38,200
2025/07/03 1,629 1,630 1,617 1,626 29,300
2025/07/02 1,609 1,629 1,600 1,625 27,600
2025/07/01 1,604 1,610 1,587 1,604 33,200
2025/06/30 1,610 1,615 1,603 1,604 23,100
2025/06/27 1,614 1,617 1,603 1,603 23,200
2025/06/26 1,588 1,620 1,588 1,611 57,000
2025/06/25 1,572 1,572 1,551 1,569 15,400
2025/06/24 1,546 1,566 1,545 1,553 22,500
2025/06/23 1,554 1,555 1,523 1,532 57,600
2025/06/20 1,570 1,583 1,564 1,567 24,600
2025/06/19 1,564 1,575 1,560 1,570 24,600
2025/06/18 1,576 1,591 1,560 1,564 35,400
2025/06/17 1,584 1,586 1,565 1,576 19,900
2025/06/16 1,593 1,598 1,572 1,574 25,800
2025/06/13 1,616 1,624 1,571 1,593 52,900
2025/06/12 1,630 1,638 1,609 1,616 23,900
2025/06/11 1,622 1,640 1,622 1,635 22,300
2025/06/10 1,639 1,649 1,620 1,620 33,100
2025/06/09 1,676 1,677 1,643 1,644 33,900
2025/06/06 1,675 1,681 1,667 1,675 21,900
2025/06/05 1,678 1,680 1,666 1,677 25,800
2025/06/04 1,677 1,685 1,674 1,678 17,300
2025/06/03 1,680 1,683 1,671 1,677 27,700
2025/06/02 1,665 1,695 1,659 1,672 47,900
2025/05/30 1,622 1,661 1,615 1,655 46,300
2025/05/29 1,577 1,640 1,575 1,632 92,500
2025/05/28 1,575 1,581 1,570 1,577 22,800
2025/05/27 1,566 1,578 1,564 1,569 16,300
2025/05/26 1,574 1,578 1,562 1,566 22,200
2025/05/23 1,534 1,582 1,534 1,582 81,000
2025/05/22 1,533 1,536 1,523 1,533 24,100
2025/05/21 1,520 1,541 1,520 1,531 26,600
2025/05/20 1,528 1,546 1,519 1,520 33,000
2025/05/19 1,517 1,538 1,502 1,527 42,800
2025/05/16 1,510 1,519 1,476 1,502 125,200
2025/05/15 1,530 1,538 1,442 1,526 76,600
2025/05/14 1,525 1,540 1,515 1,540 38,200
2025/05/13 1,541 1,541 1,516 1,520 28,200
2025/05/12 1,529 1,540 1,519 1,531 25,700
2025/05/09 1,532 1,542 1,517 1,529 78,500
2025/05/08 1,524 1,527 1,512 1,525 27,800
2025/05/07 1,519 1,537 1,512 1,524 48,400

このページの先頭へ