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
2019/12/30 1,640 1,664 1,627 1,664 13,000
2019/12/27 1,667 1,667 1,640 1,640 10,700
2019/12/26 1,660 1,667 1,636 1,664 12,400
2019/12/25 1,651 1,658 1,639 1,645 6,800
2019/12/24 1,650 1,655 1,644 1,652 7,300
2019/12/23 1,665 1,675 1,654 1,654 7,900
2019/12/20 1,685 1,687 1,657 1,665 9,600
2019/12/19 1,671 1,688 1,671 1,673 3,600
2019/12/18 1,700 1,700 1,677 1,690 7,700
2019/12/17 1,712 1,712 1,692 1,710 9,400
2019/12/16 1,689 1,709 1,685 1,703 9,300
2019/12/13 1,690 1,696 1,671 1,689 17,900
2019/12/12 1,676 1,690 1,663 1,671 11,600
2019/12/11 1,669 1,676 1,641 1,673 16,800
2019/12/10 1,655 1,663 1,650 1,663 8,800
2019/12/09 1,659 1,667 1,652 1,661 6,100
2019/12/06 1,670 1,670 1,654 1,654 5,100
2019/12/05 1,675 1,675 1,655 1,659 6,900
2019/12/04 1,645 1,668 1,636 1,668 13,400
2019/12/03 1,621 1,642 1,621 1,627 7,500
2019/12/02 1,616 1,647 1,612 1,646 9,900
2019/11/29 1,602 1,640 1,599 1,616 18,500
2019/11/28 1,613 1,621 1,602 1,602 6,600
2019/11/27 1,612 1,627 1,612 1,625 6,900
2019/11/26 1,654 1,655 1,609 1,609 10,300
2019/11/25 1,648 1,662 1,636 1,637 6,200
2019/11/22 1,669 1,669 1,634 1,634 7,000
2019/11/21 1,640 1,657 1,627 1,653 6,700
2019/11/20 1,660 1,662 1,652 1,652 4,500
2019/11/19 1,655 1,664 1,653 1,660 4,200
2019/11/18 1,673 1,673 1,653 1,655 6,600
2019/11/15 1,651 1,673 1,650 1,673 6,600
2019/11/14 1,641 1,681 1,630 1,630 11,900
2019/11/13 1,671 1,689 1,670 1,673 13,900
2019/11/12 1,688 1,688 1,673 1,688 6,400
2019/11/11 1,676 1,688 1,667 1,688 10,200
2019/11/08 1,684 1,684 1,656 1,663 6,600
2019/11/07 1,682 1,682 1,671 1,677 4,100
2019/11/06 1,677 1,683 1,665 1,683 4,100
2019/11/05 1,639 1,676 1,639 1,673 12,900
2019/11/01 1,647 1,651 1,633 1,635 3,000
2019/10/31 1,685 1,685 1,648 1,665 10,100
2019/10/30 1,653 1,690 1,640 1,690 19,700
2019/10/29 1,650 1,650 1,618 1,650 7,600
2019/10/28 1,651 1,651 1,615 1,651 13,300
2019/10/25 1,629 1,654 1,615 1,654 20,400
2019/10/24 1,612 1,638 1,562 1,633 34,100
2019/10/23 1,514 1,682 1,513 1,572 68,100
2019/10/21 1,527 1,531 1,513 1,531 7,700
2019/10/18 1,524 1,528 1,497 1,528 7,700
2019/10/17 1,531 1,539 1,520 1,524 8,300
2019/10/16 1,537 1,543 1,525 1,543 10,400
2019/10/15 1,544 1,544 1,520 1,535 5,800
2019/10/11 1,545 1,545 1,516 1,522 4,900
2019/10/10 1,541 1,541 1,526 1,534 2,100
2019/10/09 1,541 1,541 1,531 1,541 3,200
2019/10/08 1,531 1,547 1,528 1,542 3,200
2019/10/07 1,547 1,551 1,508 1,531 4,400
2019/10/04 1,527 1,542 1,521 1,537 2,200
2019/10/03 1,549 1,549 1,518 1,524 5,600
2019/10/02 1,532 1,581 1,532 1,570 8,300
2019/10/01 1,500 1,536 1,500 1,534 5,500
2019/09/30 1,541 1,541 1,494 1,494 9,300
2019/09/27 1,583 1,583 1,546 1,563 6,400
2019/09/26 1,597 1,598 1,568 1,574 19,200
2019/09/25 1,563 1,593 1,557 1,593 6,600
2019/09/24 1,553 1,565 1,547 1,565 5,300
2019/09/20 1,566 1,568 1,548 1,562 4,700
2019/09/19 1,524 1,567 1,524 1,567 10,200
2019/09/18 1,547 1,547 1,525 1,530 5,100
2019/09/17 1,549 1,549 1,530 1,548 5,500
2019/09/13 1,546 1,567 1,542 1,566 17,600
2019/09/12 1,551 1,560 1,536 1,543 11,100
2019/09/11 1,518 1,555 1,506 1,553 11,400
2019/09/10 1,500 1,515 1,500 1,512 3,400
2019/09/09 1,471 1,499 1,471 1,499 3,800
2019/09/06 1,485 1,498 1,477 1,488 3,100
2019/09/05 1,472 1,487 1,471 1,481 6,300
2019/09/04 1,466 1,474 1,460 1,460 3,300
2019/09/03 1,464 1,484 1,464 1,484 3,100
2019/09/02 1,473 1,473 1,453 1,457 3,800
2019/08/30 1,450 1,475 1,435 1,475 5,800
2019/08/29 1,451 1,457 1,449 1,449 2,300
2019/08/28 1,450 1,480 1,450 1,450 2,100
2019/08/27 1,466 1,470 1,450 1,450 5,600
2019/08/26 1,482 1,482 1,452 1,460 14,800
2019/08/23 1,478 1,493 1,478 1,490 3,200
2019/08/22 1,496 1,496 1,475 1,475 4,600
2019/08/21 1,501 1,506 1,492 1,492 2,300
2019/08/20 1,505 1,516 1,505 1,509 2,700
2019/08/19 1,491 1,514 1,491 1,501 4,800
2019/08/16 1,485 1,509 1,485 1,488 3,900
2019/08/15 1,486 1,508 1,480 1,490 8,900
2019/08/14 1,508 1,525 1,500 1,525 5,600
2019/08/13 1,480 1,510 1,478 1,500 8,600
2019/08/09 1,521 1,524 1,488 1,509 13,600
2019/08/08 1,483 1,519 1,478 1,494 8,000
2019/08/07 1,506 1,510 1,485 1,485 9,200
2019/08/06 1,475 1,510 1,471 1,502 14,400
2019/08/05 1,512 1,522 1,495 1,515 8,300
2019/08/02 1,558 1,558 1,523 1,525 9,300
2019/08/01 1,566 1,571 1,553 1,559 9,400
2019/07/31 1,570 1,583 1,565 1,575 4,100
2019/07/30 1,565 1,589 1,564 1,589 5,600
2019/07/29 1,566 1,570 1,560 1,568 2,700
2019/07/26 1,581 1,581 1,566 1,566 6,400
2019/07/25 1,577 1,581 1,556 1,581 9,900
2019/07/24 1,586 1,586 1,559 1,572 5,500
2019/07/23 1,527 1,564 1,527 1,560 7,100
2019/07/22 1,545 1,545 1,526 1,534 6,200
2019/07/19 1,520 1,538 1,512 1,538 8,800
2019/07/18 1,550 1,551 1,510 1,512 21,200
2019/07/17 1,576 1,584 1,550 1,551 6,800
2019/07/16 1,592 1,593 1,570 1,570 8,300
2019/07/12 1,611 1,613 1,600 1,600 4,200
2019/07/11 1,610 1,616 1,599 1,611 17,400
2019/07/10 1,565 1,586 1,558 1,571 19,400
2019/07/09 1,574 1,602 1,560 1,563 13,700
2019/07/08 1,615 1,616 1,574 1,574 24,500
2019/07/05 1,539 1,620 1,532 1,614 55,800
2019/07/04 1,486 1,530 1,486 1,514 21,200
2019/07/03 1,481 1,491 1,468 1,484 15,000
2019/07/02 1,469 1,495 1,468 1,483 12,600
2019/07/01 1,467 1,478 1,453 1,462 12,000
2019/06/28 1,456 1,479 1,453 1,457 8,700
2019/06/27 1,433 1,473 1,433 1,444 7,400
2019/06/26 1,494 1,497 1,433 1,433 14,800
2019/06/25 1,451 1,477 1,451 1,466 9,600
2019/06/24 1,450 1,474 1,440 1,451 6,400
2019/06/21 1,446 1,458 1,441 1,441 6,500
2019/06/20 1,462 1,473 1,441 1,445 5,000
2019/06/19 1,445 1,456 1,425 1,453 9,000
2019/06/18 1,460 1,468 1,411 1,421 8,800
2019/06/17 1,461 1,479 1,460 1,460 5,700
2019/06/14 1,475 1,487 1,458 1,458 9,300
2019/06/13 1,458 1,485 1,458 1,479 5,900
2019/06/12 1,481 1,484 1,458 1,458 10,500
2019/06/11 1,484 1,489 1,465 1,483 10,000
2019/06/10 1,500 1,500 1,482 1,483 8,800
2019/06/07 1,450 1,484 1,450 1,472 17,300
2019/06/06 1,408 1,448 1,408 1,446 6,000
2019/06/05 1,397 1,417 1,397 1,408 6,800
2019/06/04 1,371 1,393 1,359 1,390 8,200
2019/06/03 1,358 1,380 1,354 1,354 18,700
2019/05/31 1,411 1,422 1,410 1,410 5,600
2019/05/30 1,415 1,426 1,410 1,411 12,800
2019/05/29 1,415 1,435 1,393 1,416 9,600
2019/05/28 1,430 1,447 1,421 1,421 7,700
2019/05/27 1,424 1,446 1,424 1,437 7,100
2019/05/24 1,398 1,417 1,397 1,406 8,400
2019/05/23 1,396 1,415 1,392 1,410 7,300
2019/05/22 1,414 1,428 1,397 1,397 5,500
2019/05/21 1,421 1,444 1,395 1,395 10,700
2019/05/20 1,434 1,444 1,404 1,419 8,300
2019/05/17 1,405 1,442 1,405 1,421 11,900
2019/05/16 1,435 1,454 1,350 1,435 37,000
2019/05/15 1,365 1,512 1,311 1,505 39,600
2019/05/14 1,321 1,344 1,321 1,336 8,500
2019/05/13 1,369 1,371 1,350 1,350 6,500
2019/05/10 1,353 1,378 1,353 1,355 9,700
2019/05/09 1,383 1,383 1,342 1,348 10,800
2019/05/08 1,404 1,405 1,382 1,383 6,200
2019/05/07 1,414 1,438 1,403 1,412 5,800
2019/04/26 1,403 1,415 1,400 1,402 6,300
2019/04/25 1,398 1,412 1,389 1,389 8,900
2019/04/24 1,407 1,407 1,390 1,397 4,400
2019/04/23 1,394 1,398 1,390 1,392 3,300
2019/04/22 1,393 1,411 1,391 1,394 3,100
2019/04/19 1,399 1,405 1,390 1,393 3,800
2019/04/18 1,418 1,420 1,394 1,400 6,400
2019/04/17 1,400 1,427 1,400 1,413 4,900
2019/04/16 1,407 1,416 1,392 1,400 3,100
2019/04/15 1,400 1,412 1,400 1,407 11,100
2019/04/12 1,396 1,396 1,374 1,383 5,000
2019/04/11 1,387 1,398 1,382 1,383 2,700
2019/04/10 1,385 1,391 1,382 1,387 1,700
2019/04/09 1,399 1,400 1,381 1,390 7,500
2019/04/08 1,408 1,408 1,396 1,399 6,100
2019/04/05 1,430 1,430 1,410 1,410 5,100
2019/04/04 1,430 1,458 1,425 1,430 11,500
2019/04/03 1,414 1,430 1,403 1,430 10,900
2019/04/02 1,418 1,418 1,400 1,403 9,000
2019/04/01 1,387 1,423 1,387 1,417 15,700
2019/03/29 1,361 1,396 1,361 1,389 8,800
2019/03/28 1,415 1,415 1,356 1,356 10,400
2019/03/27 1,374 1,420 1,356 1,416 12,900
2019/03/26 1,331 1,410 1,331 1,410 22,800
2019/03/25 1,364 1,366 1,324 1,334 7,700
2019/03/22 1,359 1,369 1,340 1,369 8,600
2019/03/20 1,355 1,368 1,354 1,358 5,400
2019/03/19 1,370 1,370 1,354 1,354 6,600
2019/03/18 1,350 1,375 1,349 1,374 9,600
2019/03/15 1,352 1,376 1,347 1,348 10,400
2019/03/14 1,342 1,354 1,328 1,354 8,500
2019/03/13 1,357 1,357 1,330 1,336 5,000
2019/03/12 1,338 1,359 1,336 1,357 10,200
2019/03/11 1,316 1,328 1,316 1,328 7,500
2019/03/08 1,328 1,343 1,320 1,323 15,100
2019/03/07 1,375 1,387 1,368 1,383 8,300
2019/03/06 1,399 1,400 1,371 1,389 7,400
2019/03/05 1,390 1,399 1,386 1,399 4,400
2019/03/04 1,398 1,402 1,384 1,395 11,500
2019/03/01 1,376 1,397 1,376 1,393 8,200
2019/02/28 1,387 1,387 1,374 1,380 6,900
2019/02/27 1,399 1,400 1,384 1,394 8,100
2019/02/26 1,394 1,396 1,375 1,396 7,600
2019/02/25 1,374 1,394 1,368 1,386 10,000
2019/02/22 1,379 1,379 1,361 1,365 5,100
2019/02/21 1,371 1,384 1,370 1,383 5,600
2019/02/20 1,368 1,372 1,354 1,371 7,100
2019/02/19 1,374 1,381 1,366 1,371 7,400
2019/02/18 1,350 1,375 1,350 1,373 9,800
2019/02/15 1,343 1,348 1,335 1,336 8,800
2019/02/14 1,323 1,348 1,323 1,343 9,700
2019/02/13 1,324 1,337 1,320 1,321 10,400
2019/02/12 1,304 1,345 1,304 1,322 10,000
2019/02/08 1,323 1,323 1,303 1,310 10,000
2019/02/07 1,339 1,339 1,311 1,338 6,500
2019/02/06 1,341 1,363 1,341 1,348 9,800
2019/02/05 1,330 1,342 1,325 1,339 6,100
2019/02/04 1,306 1,332 1,306 1,325 8,300
2019/02/01 1,313 1,314 1,305 1,305 9,000
2019/01/31 1,317 1,331 1,314 1,315 8,900
2019/01/30 1,349 1,349 1,314 1,320 17,100
2019/01/29 1,341 1,347 1,335 1,343 3,500
2019/01/28 1,367 1,367 1,335 1,341 9,800
2019/01/25 1,361 1,375 1,350 1,356 10,500
2019/01/24 1,351 1,367 1,346 1,353 4,900
2019/01/23 1,357 1,370 1,350 1,351 4,600
2019/01/22 1,359 1,383 1,357 1,363 4,400
2019/01/21 1,345 1,360 1,337 1,360 9,000
2019/01/18 1,340 1,359 1,332 1,332 13,800
2019/01/17 1,341 1,354 1,318 1,337 11,800
2019/01/16 1,364 1,364 1,331 1,332 7,400
2019/01/15 1,332 1,370 1,324 1,364 8,300
2019/01/11 1,365 1,365 1,340 1,347 9,000
2019/01/10 1,368 1,378 1,344 1,369 8,700
2019/01/09 1,387 1,398 1,377 1,378 6,300
2019/01/08 1,395 1,401 1,377 1,386 10,000
2019/01/07 1,373 1,400 1,373 1,388 12,400
2019/01/04 1,340 1,354 1,306 1,343 15,700

このページの先頭へ