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
2020/12/30 1,218 1,219 1,206 1,206 8,600
2020/12/29 1,208 1,220 1,208 1,218 8,000
2020/12/28 1,219 1,219 1,202 1,213 25,100
2020/12/25 1,219 1,230 1,202 1,230 19,900
2020/12/24 1,237 1,245 1,200 1,217 29,900
2020/12/23 1,248 1,248 1,229 1,237 7,900
2020/12/22 1,275 1,277 1,220 1,242 22,100
2020/12/21 1,320 1,320 1,288 1,295 7,100
2020/12/18 1,306 1,345 1,302 1,330 16,700
2020/12/17 1,326 1,335 1,303 1,308 9,400
2020/12/16 1,320 1,345 1,298 1,338 9,800
2020/12/15 1,318 1,324 1,300 1,319 6,200
2020/12/14 1,313 1,339 1,307 1,318 13,800
2020/12/11 1,337 1,337 1,301 1,313 25,500
2020/12/10 1,271 1,285 1,270 1,281 6,900
2020/12/09 1,270 1,285 1,270 1,271 6,600
2020/12/08 1,272 1,289 1,261 1,261 8,300
2020/12/07 1,293 1,293 1,262 1,262 10,400
2020/12/04 1,276 1,297 1,273 1,293 8,600
2020/12/03 1,282 1,283 1,276 1,281 5,500
2020/12/02 1,328 1,328 1,261 1,275 16,300
2020/12/01 1,347 1,353 1,304 1,310 6,200
2020/11/30 1,399 1,399 1,341 1,347 7,100
2020/11/27 1,329 1,400 1,321 1,400 20,800
2020/11/26 1,338 1,338 1,281 1,320 22,600
2020/11/25 1,259 1,266 1,244 1,248 10,100
2020/11/24 1,259 1,259 1,242 1,242 3,300
2020/11/20 1,261 1,262 1,236 1,237 5,400
2020/11/19 1,268 1,271 1,260 1,264 4,200
2020/11/18 1,290 1,295 1,272 1,283 6,900
2020/11/17 1,329 1,329 1,290 1,290 8,100
2020/11/16 1,315 1,356 1,315 1,344 18,100
2020/11/13 1,355 1,355 1,308 1,315 7,700
2020/11/12 1,366 1,373 1,313 1,355 9,300
2020/11/11 1,373 1,373 1,334 1,368 12,600
2020/11/10 1,355 1,356 1,323 1,355 15,400
2020/11/09 1,331 1,346 1,324 1,346 6,900
2020/11/06 1,290 1,321 1,290 1,313 9,300
2020/11/05 1,256 1,285 1,245 1,285 11,100
2020/11/04 1,243 1,252 1,227 1,237 8,800
2020/11/02 1,223 1,238 1,223 1,234 7,500
2020/10/30 1,240 1,240 1,223 1,223 4,200
2020/10/29 1,245 1,245 1,231 1,232 4,900
2020/10/28 1,250 1,250 1,232 1,246 6,000
2020/10/27 1,249 1,257 1,240 1,249 6,000
2020/10/26 1,269 1,269 1,246 1,248 5,900
2020/10/23 1,255 1,263 1,247 1,255 8,200
2020/10/22 1,296 1,300 1,264 1,264 8,000
2020/10/21 1,335 1,342 1,312 1,316 9,000
2020/10/20 1,361 1,370 1,344 1,344 4,500
2020/10/19 1,382 1,384 1,380 1,383 3,200
2020/10/16 1,380 1,388 1,380 1,381 700
2020/10/15 1,400 1,400 1,380 1,380 6,200
2020/10/14 1,409 1,413 1,390 1,390 3,800
2020/10/13 1,422 1,422 1,400 1,400 4,600
2020/10/12 1,442 1,442 1,425 1,425 5,500
2020/10/09 1,451 1,451 1,439 1,444 1,500
2020/10/08 1,479 1,479 1,432 1,437 9,300
2020/10/07 1,501 1,501 1,478 1,478 4,200
2020/10/06 1,511 1,516 1,491 1,501 5,100
2020/10/05 1,518 1,535 1,514 1,522 10,800
2020/10/02 1,530 1,531 1,505 1,510 6,900
2020/09/30 1,520 1,529 1,509 1,522 8,700
2020/09/29 1,524 1,525 1,504 1,525 13,000
2020/09/28 1,518 1,531 1,508 1,531 18,800
2020/09/25 1,517 1,517 1,492 1,517 9,200
2020/09/24 1,501 1,518 1,494 1,507 7,600
2020/09/23 1,502 1,520 1,499 1,520 9,700
2020/09/18 1,518 1,520 1,510 1,520 9,100
2020/09/17 1,518 1,520 1,505 1,520 6,200
2020/09/16 1,503 1,517 1,476 1,517 7,900
2020/09/15 1,500 1,500 1,489 1,493 3,900
2020/09/14 1,500 1,512 1,496 1,497 8,900
2020/09/11 1,473 1,500 1,473 1,500 9,800
2020/09/10 1,452 1,454 1,440 1,443 9,000
2020/09/09 1,457 1,457 1,431 1,435 10,800
2020/09/08 1,445 1,460 1,442 1,460 7,600
2020/09/07 1,440 1,449 1,433 1,446 3,500
2020/09/04 1,419 1,429 1,396 1,427 5,400
2020/09/03 1,411 1,423 1,405 1,420 3,900
2020/09/02 1,412 1,412 1,390 1,395 7,100
2020/09/01 1,425 1,425 1,411 1,412 6,500
2020/08/31 1,456 1,470 1,414 1,425 18,700
2020/08/28 1,491 1,510 1,489 1,489 4,800
2020/08/27 1,499 1,506 1,498 1,506 2,100
2020/08/26 1,524 1,524 1,491 1,514 3,800
2020/08/25 1,495 1,506 1,479 1,506 4,600
2020/08/24 1,472 1,482 1,469 1,473 2,700
2020/08/21 1,470 1,500 1,470 1,472 3,300
2020/08/20 1,505 1,505 1,468 1,468 10,800
2020/08/19 1,561 1,561 1,545 1,545 1,500
2020/08/18 1,568 1,571 1,551 1,561 4,500
2020/08/17 1,550 1,570 1,550 1,568 8,700
2020/08/14 1,550 1,560 1,543 1,543 6,400
2020/08/13 1,529 1,550 1,529 1,550 6,000
2020/08/12 1,480 1,546 1,480 1,527 8,100
2020/08/11 1,431 1,504 1,431 1,500 11,500
2020/08/07 1,520 1,546 1,490 1,491 8,200
2020/08/06 1,501 1,547 1,501 1,537 2,900
2020/08/05 1,460 1,510 1,460 1,506 4,600
2020/08/04 1,438 1,490 1,438 1,490 3,400
2020/08/03 1,431 1,456 1,421 1,448 6,200
2020/07/31 1,517 1,517 1,431 1,431 5,800
2020/07/30 1,507 1,524 1,507 1,517 4,500
2020/07/29 1,565 1,565 1,521 1,521 2,800
2020/07/28 1,560 1,568 1,540 1,549 4,800
2020/07/27 1,558 1,561 1,515 1,561 12,500
2020/07/22 1,488 1,515 1,488 1,502 3,900
2020/07/21 1,489 1,497 1,482 1,491 3,200
2020/07/20 1,474 1,488 1,474 1,488 3,800
2020/07/17 1,466 1,466 1,442 1,448 2,100
2020/07/16 1,453 1,454 1,449 1,449 1,100
2020/07/15 1,447 1,450 1,431 1,450 3,600
2020/07/14 1,435 1,435 1,417 1,422 4,300
2020/07/13 1,467 1,467 1,411 1,424 6,900
2020/07/10 1,443 1,474 1,438 1,438 3,400
2020/07/09 1,485 1,488 1,435 1,450 4,400
2020/07/08 1,500 1,500 1,483 1,483 2,600
2020/07/07 1,529 1,529 1,510 1,512 2,400
2020/07/06 1,521 1,521 1,500 1,509 3,000
2020/07/03 1,506 1,526 1,501 1,521 2,400
2020/07/02 1,530 1,530 1,506 1,506 3,400
2020/07/01 1,550 1,550 1,499 1,510 3,600
2020/06/30 1,579 1,588 1,550 1,550 5,900
2020/06/29 1,562 1,580 1,538 1,573 6,700
2020/06/26 1,560 1,562 1,520 1,562 11,300
2020/06/25 1,522 1,551 1,522 1,544 4,100
2020/06/24 1,557 1,557 1,522 1,522 5,700
2020/06/23 1,536 1,557 1,518 1,557 6,200
2020/06/22 1,556 1,561 1,542 1,545 4,300
2020/06/19 1,510 1,566 1,475 1,564 13,900
2020/06/18 1,472 1,510 1,467 1,493 8,100
2020/06/17 1,500 1,525 1,477 1,512 8,500
2020/06/16 1,442 1,500 1,430 1,500 8,400
2020/06/15 1,420 1,423 1,397 1,397 8,400
2020/06/12 1,390 1,416 1,371 1,406 8,000
2020/06/11 1,487 1,487 1,450 1,450 6,700
2020/06/10 1,499 1,500 1,476 1,486 4,100
2020/06/09 1,489 1,505 1,484 1,485 7,200
2020/06/08 1,496 1,527 1,465 1,511 11,300
2020/06/05 1,495 1,499 1,474 1,496 6,300
2020/06/04 1,480 1,530 1,470 1,491 9,600
2020/06/03 1,475 1,488 1,453 1,484 8,500
2020/06/02 1,456 1,512 1,456 1,482 7,200
2020/06/01 1,472 1,499 1,456 1,476 5,100
2020/05/29 1,506 1,532 1,436 1,473 13,300
2020/05/28 1,500 1,535 1,496 1,531 14,100
2020/05/27 1,485 1,515 1,456 1,515 12,900
2020/05/26 1,401 1,500 1,401 1,481 17,900
2020/05/25 1,376 1,387 1,362 1,387 5,600
2020/05/22 1,356 1,369 1,342 1,357 2,800
2020/05/21 1,388 1,388 1,356 1,368 5,500
2020/05/20 1,335 1,386 1,331 1,386 10,200
2020/05/19 1,295 1,350 1,295 1,350 10,900
2020/05/18 1,313 1,313 1,270 1,285 7,900
2020/05/15 1,340 1,340 1,301 1,310 8,000
2020/05/14 1,348 1,357 1,274 1,341 15,200
2020/05/13 1,353 1,355 1,340 1,348 3,900
2020/05/12 1,353 1,364 1,353 1,362 1,400
2020/05/11 1,352 1,378 1,335 1,365 4,400
2020/05/08 1,321 1,351 1,319 1,342 4,900
2020/05/07 1,306 1,321 1,306 1,311 4,600
2020/05/01 1,361 1,361 1,306 1,306 8,300
2020/04/30 1,372 1,381 1,349 1,361 7,100
2020/04/28 1,379 1,387 1,353 1,372 7,700
2020/04/27 1,360 1,371 1,350 1,371 7,100
2020/04/24 1,341 1,356 1,332 1,356 7,400
2020/04/23 1,308 1,370 1,308 1,370 8,200
2020/04/22 1,340 1,375 1,331 1,338 7,200
2020/04/21 1,358 1,364 1,343 1,364 3,600
2020/04/20 1,371 1,372 1,332 1,358 7,000
2020/04/17 1,411 1,424 1,382 1,390 12,200
2020/04/16 1,307 1,414 1,307 1,414 13,500
2020/04/15 1,357 1,357 1,303 1,307 6,200
2020/04/14 1,368 1,368 1,324 1,344 9,800
2020/04/13 1,379 1,387 1,342 1,364 5,100
2020/04/10 1,353 1,372 1,340 1,372 4,100
2020/04/09 1,387 1,397 1,326 1,349 11,100
2020/04/08 1,350 1,400 1,334 1,387 11,000
2020/04/07 1,301 1,346 1,277 1,346 10,400
2020/04/06 1,237 1,291 1,221 1,290 16,600
2020/04/03 1,302 1,310 1,260 1,271 7,300
2020/04/02 1,304 1,327 1,287 1,293 12,300
2020/04/01 1,354 1,392 1,329 1,329 8,700
2020/03/31 1,425 1,425 1,350 1,382 16,400
2020/03/30 1,388 1,429 1,330 1,429 31,000
2020/03/27 1,382 1,416 1,332 1,410 21,600
2020/03/26 1,299 1,356 1,251 1,356 19,900
2020/03/25 1,279 1,296 1,240 1,296 27,100
2020/03/24 1,240 1,253 1,207 1,253 21,700
2020/03/23 1,185 1,245 1,162 1,245 17,900
2020/03/19 1,242 1,242 1,177 1,201 16,500
2020/03/18 1,257 1,287 1,188 1,198 18,400
2020/03/17 1,054 1,240 1,053 1,227 37,500
2020/03/16 1,090 1,120 1,064 1,080 26,700
2020/03/13 1,028 1,121 1,023 1,081 33,900
2020/03/12 1,133 1,150 1,092 1,099 24,700
2020/03/11 1,181 1,206 1,160 1,162 12,000
2020/03/10 1,130 1,199 1,111 1,181 24,300
2020/03/09 1,205 1,235 1,161 1,190 28,600
2020/03/06 1,271 1,280 1,240 1,240 19,500
2020/03/05 1,317 1,331 1,284 1,285 20,100
2020/03/04 1,291 1,318 1,291 1,303 13,900
2020/03/03 1,345 1,377 1,286 1,287 35,400
2020/03/02 1,323 1,382 1,323 1,367 13,000
2020/02/28 1,356 1,367 1,317 1,321 20,300
2020/02/27 1,397 1,432 1,392 1,401 15,600
2020/02/26 1,364 1,398 1,361 1,398 16,500
2020/02/25 1,450 1,450 1,393 1,394 20,200
2020/02/21 1,465 1,479 1,465 1,472 6,700
2020/02/20 1,502 1,502 1,471 1,478 7,400
2020/02/19 1,480 1,495 1,460 1,472 8,500
2020/02/18 1,514 1,515 1,490 1,490 8,600
2020/02/17 1,539 1,539 1,512 1,514 9,500
2020/02/14 1,530 1,568 1,530 1,568 9,900
2020/02/13 1,560 1,582 1,545 1,553 12,600
2020/02/12 1,585 1,585 1,544 1,547 4,400
2020/02/10 1,520 1,589 1,520 1,579 10,700
2020/02/07 1,589 1,600 1,583 1,600 3,500
2020/02/06 1,627 1,630 1,593 1,593 16,700
2020/02/05 1,573 1,623 1,571 1,616 9,000
2020/02/04 1,545 1,579 1,545 1,573 5,300
2020/02/03 1,532 1,558 1,532 1,552 4,700
2020/01/31 1,530 1,571 1,530 1,547 11,300
2020/01/30 1,575 1,582 1,537 1,543 11,600
2020/01/29 1,575 1,591 1,575 1,575 7,100
2020/01/28 1,600 1,600 1,565 1,569 18,500
2020/01/27 1,629 1,631 1,596 1,596 13,800
2020/01/24 1,632 1,640 1,628 1,632 5,800
2020/01/23 1,636 1,659 1,630 1,631 10,700
2020/01/22 1,640 1,645 1,637 1,639 4,000
2020/01/21 1,633 1,654 1,633 1,648 4,000
2020/01/20 1,644 1,647 1,632 1,636 7,700
2020/01/17 1,638 1,648 1,631 1,646 9,800
2020/01/16 1,639 1,639 1,629 1,629 4,500
2020/01/15 1,633 1,645 1,631 1,644 7,400
2020/01/14 1,632 1,641 1,632 1,639 6,100
2020/01/10 1,630 1,642 1,629 1,630 3,200
2020/01/09 1,630 1,638 1,627 1,627 7,100
2020/01/08 1,659 1,659 1,625 1,625 8,200
2020/01/07 1,640 1,657 1,640 1,649 6,400
2020/01/06 1,650 1,650 1,635 1,641 7,900

このページの先頭へ