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
2026/07/13 2,095 2,102 2,069 2,083 38,600
2026/07/10 2,060 2,089 2,057 2,084 31,500
2026/07/09 2,060 2,066 2,046 2,054 7,000
2026/07/08 2,059 2,066 2,048 2,057 18,000
2026/07/07 2,050 2,061 2,043 2,060 24,100
2026/07/06 2,043 2,054 2,039 2,050 18,000
2026/07/03 2,016 2,039 2,016 2,033 25,500
2026/07/02 2,019 2,036 2,010 2,029 25,900
2026/07/01 2,025 2,028 2,007 2,010 17,600
2026/06/30 2,038 2,038 2,007 2,012 14,300
2026/06/29 2,035 2,050 2,015 2,030 23,400
2026/06/26 2,013 2,032 2,007 2,013 18,000
2026/06/25 2,028 2,038 2,019 2,019 22,500
2026/06/24 2,006 2,040 2,000 2,029 50,100
2026/06/23 2,003 2,020 1,990 2,001 46,000
2026/06/22 1,997 2,008 1,982 1,994 23,200
2026/06/19 2,005 2,015 1,996 2,005 24,600
2026/06/18 2,001 2,014 1,992 1,996 22,700
2026/06/17 1,985 2,012 1,985 1,996 14,100
2026/06/16 2,000 2,001 1,978 1,990 27,000
2026/06/15 2,002 2,025 2,000 2,000 18,900
2026/06/12 2,000 2,008 1,985 1,998 28,000
2026/06/11 2,006 2,006 1,978 1,984 32,500
2026/06/10 2,000 2,025 2,000 2,006 18,800
2026/06/09 2,009 2,028 2,000 2,000 41,300
2026/06/08 1,974 1,997 1,972 1,995 31,000
2026/06/05 1,972 2,002 1,972 2,000 13,600
2026/06/04 1,977 1,986 1,967 1,972 18,800
2026/06/03 1,986 1,991 1,970 1,987 28,700
2026/06/02 1,992 1,993 1,948 1,964 35,100
2026/06/01 2,035 2,035 1,980 1,992 40,200
2026/05/29 2,060 2,068 2,031 2,035 35,400
2026/05/28 1,999 2,058 1,999 2,058 78,700
2026/05/27 1,979 1,999 1,967 1,994 36,500
2026/05/26 1,988 1,988 1,967 1,969 20,400
2026/05/25 1,985 1,999 1,979 1,983 53,700
2026/05/22 1,946 1,977 1,946 1,968 28,300
2026/05/21 1,974 1,974 1,938 1,940 63,500
2026/05/20 1,998 1,998 1,936 1,960 48,900
2026/05/19 1,995 2,011 1,976 1,998 87,400
2026/05/18 2,010 2,018 1,968 1,969 113,000
2026/05/15 2,051 2,072 2,006 2,025 134,100
2026/05/14 2,035 2,037 1,989 2,029 116,200
2026/05/13 2,017 2,029 2,010 2,027 33,000
2026/05/12 2,014 2,034 2,005 2,017 61,400
2026/05/11 1,996 2,033 1,994 2,013 70,800
2026/05/08 1,985 1,998 1,965 1,996 34,500
2026/05/07 1,974 1,984 1,943 1,975 36,600
2026/05/01 1,917 1,945 1,911 1,935 28,800
2026/04/30 1,930 1,930 1,907 1,919 21,600
2026/04/28 1,922 1,936 1,910 1,936 14,100
2026/04/27 1,926 1,935 1,911 1,911 25,500
2026/04/24 1,925 1,939 1,925 1,928 18,200
2026/04/23 1,939 1,939 1,911 1,929 17,500
2026/04/22 1,958 1,958 1,930 1,930 20,000
2026/04/21 1,979 1,991 1,958 1,960 19,300
2026/04/20 1,933 1,969 1,933 1,969 25,500
2026/04/17 1,954 1,954 1,925 1,930 16,000
2026/04/16 1,926 1,957 1,926 1,957 25,700
2026/04/15 1,917 1,947 1,915 1,919 40,200
2026/04/14 1,926 1,926 1,909 1,911 34,000
2026/04/13 1,910 1,919 1,891 1,905 31,900
2026/04/10 1,913 1,943 1,902 1,911 34,500
2026/04/09 1,902 1,918 1,900 1,913 18,600
2026/04/08 1,909 1,920 1,896 1,902 28,300
2026/04/07 1,887 1,894 1,879 1,894 16,800
2026/04/06 1,853 1,871 1,850 1,870 20,200
2026/04/03 1,875 1,875 1,859 1,862 13,800
2026/03/27 1,909 1,922 1,893 1,921 28,500
2026/03/26 1,901 1,917 1,881 1,900 42,200
2026/03/25 1,894 1,916 1,890 1,901 27,700
2026/03/24 1,891 1,893 1,865 1,870 45,800
2026/03/23 1,850 1,870 1,843 1,846 145,200
2026/03/19 1,935 1,935 1,887 1,887 49,800
2026/03/18 1,935 1,946 1,928 1,946 28,400
2026/03/17 1,920 1,945 1,920 1,925 36,400
2026/03/16 1,920 1,937 1,912 1,913 48,600
2026/03/13 1,922 1,933 1,916 1,921 39,400
2026/03/12 1,965 1,965 1,926 1,934 34,500
2026/03/11 1,965 1,983 1,965 1,966 13,200
2026/03/10 1,949 1,979 1,938 1,970 41,300
2026/03/09 1,891 1,934 1,884 1,934 112,900
2026/03/06 1,949 1,971 1,934 1,952 34,500
2026/03/05 1,953 1,992 1,953 1,969 53,900
2026/03/04 1,930 1,940 1,890 1,913 135,800
2026/03/03 1,994 1,994 1,954 1,956 110,900
2026/03/02 2,025 2,025 1,990 1,994 106,300
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

このページの先頭へ