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
2022/12/30 966 972 957 959 13,500
2022/12/29 966 966 957 966 14,600
2022/12/28 968 972 954 960 19,400
2022/12/27 971 971 961 966 16,800
2022/12/26 958 971 954 968 30,400
2022/12/23 942 953 942 953 20,500
2022/12/22 945 946 941 942 17,700
2022/12/21 934 948 934 941 31,200
2022/12/20 938 945 930 933 33,400
2022/12/19 949 953 941 941 19,900
2022/12/16 949 961 948 949 18,300
2022/12/15 948 966 948 960 18,500
2022/12/14 954 955 949 951 8,100
2022/12/13 955 960 950 951 10,500
2022/12/12 948 956 947 955 33,200
2022/12/09 944 951 944 948 20,600
2022/12/08 947 947 943 945 12,800
2022/12/07 943 951 943 947 13,700
2022/12/06 946 950 944 945 16,600
2022/12/05 947 952 945 946 10,800
2022/12/02 947 948 944 946 17,700
2022/12/01 954 954 947 947 21,100
2022/11/30 953 954 945 948 27,800
2022/11/29 949 957 948 948 23,200
2022/11/28 960 960 949 957 28,200
2022/11/25 956 959 951 955 20,500
2022/11/24 943 950 940 950 33,500
2022/11/22 928 937 928 929 13,700
2022/11/21 928 932 926 928 13,800
2022/11/18 941 941 928 928 9,500
2022/11/17 938 941 931 932 10,300
2022/11/16 940 941 928 928 20,500
2022/11/15 935 946 930 945 27,000
2022/11/14 934 935 925 926 22,600
2022/11/11 942 954 921 934 89,600
2022/11/10 975 999 920 927 220,300
2022/11/09 975 976 957 975 37,600
2022/11/08 936 960 936 960 37,700
2022/11/07 934 935 929 935 12,800
2022/11/04 934 934 922 924 16,800
2022/11/02 926 932 925 932 4,200
2022/11/01 929 931 925 926 10,900
2022/10/31 925 925 918 925 10,200
2022/10/28 925 929 910 910 50,600
2022/10/27 935 936 929 929 10,900
2022/10/26 945 945 935 942 16,700
2022/10/25 940 940 932 937 11,900
2022/10/24 933 945 931 937 14,600
2022/10/21 934 940 931 936 14,000
2022/10/20 928 933 925 933 8,100
2022/10/19 918 930 918 929 13,200
2022/10/18 924 925 918 921 10,900
2022/10/17 911 918 911 914 8,100
2022/10/14 915 925 912 914 16,900
2022/10/13 910 913 905 907 15,100
2022/10/12 919 919 906 916 30,600
2022/10/11 936 936 917 920 24,100
2022/10/07 942 950 937 946 11,100
2022/10/06 945 951 942 942 10,900
2022/10/05 947 952 941 943 14,500
2022/10/04 926 949 926 943 16,800
2022/10/03 926 931 916 931 22,400
2022/09/30 934 934 916 916 17,800
2022/09/29 943 943 921 936 27,700
2022/09/28 934 948 931 948 32,900
2022/09/27 935 944 932 937 15,700
2022/09/26 953 953 930 932 47,600
2022/09/22 945 959 945 957 25,900
2022/09/21 940 949 940 947 12,200
2022/09/20 941 954 941 942 13,600
2022/09/16 948 954 941 945 31,300
2022/09/15 953 955 951 951 15,200
2022/09/14 952 964 952 953 24,300
2022/09/13 962 975 962 969 14,800
2022/09/12 969 969 960 961 36,200
2022/09/09 966 976 964 964 30,800
2022/09/08 972 980 970 970 24,000
2022/09/07 956 969 956 968 18,600
2022/09/06 953 964 953 959 16,100
2022/09/05 963 965 951 952 36,600
2022/09/02 980 980 967 969 21,800
2022/09/01 996 997 975 976 50,800
2022/08/31 996 1,007 996 1,000 18,800
2022/08/30 1,003 1,006 997 1,001 30,400
2022/08/29 985 1,007 975 1,003 70,800
2022/08/26 987 1,008 982 1,005 65,000
2022/08/25 966 983 966 982 61,200
2022/08/24 962 966 954 966 36,800
2022/08/23 954 967 954 961 21,900
2022/08/22 952 969 948 957 33,600
2022/08/19 952 958 939 954 57,400
2022/08/18 925 963 922 948 74,600
2022/08/17 935 941 925 928 42,600
2022/08/16 933 934 926 934 20,800
2022/08/15 923 939 921 933 68,800
2022/08/12 927 928 912 927 38,800
2022/08/10 911 923 907 920 23,900
2022/08/09 920 922 911 918 39,400
2022/08/08 920 927 912 926 72,300
2022/08/05 899 960 895 923 148,000
2022/08/04 907 909 898 899 14,800
2022/08/03 907 907 899 905 13,200
2022/08/02 923 923 908 912 8,100
2022/08/01 915 922 911 918 7,500
2022/07/29 922 922 906 906 12,400
2022/07/28 923 923 915 922 7,500
2022/07/27 929 929 916 920 12,400
2022/07/26 926 927 921 927 10,800
2022/07/25 912 920 909 919 18,300
2022/07/22 919 919 910 910 8,400
2022/07/21 921 922 912 916 18,700
2022/07/20 913 920 909 918 10,000
2022/07/19 908 914 907 911 11,500
2022/07/15 906 906 902 902 2,600
2022/07/14 902 909 901 909 3,900
2022/07/13 910 910 899 902 18,600
2022/07/12 926 926 900 904 17,000
2022/07/11 915 939 913 929 63,900
2022/07/08 909 923 906 906 16,800
2022/07/07 906 918 901 915 11,100
2022/07/06 913 914 897 900 12,500
2022/07/05 914 924 914 915 10,400
2022/07/04 909 917 907 909 10,000
2022/07/01 905 912 895 899 12,500
2022/06/30 925 928 906 906 20,200
2022/06/29 918 925 911 925 20,600
2022/06/28 909 924 909 921 19,500
2022/06/27 931 931 910 919 20,500
2022/06/24 901 916 901 916 13,800
2022/06/23 899 907 893 896 11,800
2022/06/22 910 910 890 890 13,300
2022/06/21 894 906 891 906 11,800
2022/06/20 899 900 888 889 21,700
2022/06/17 892 898 888 892 24,900
2022/06/16 906 909 901 902 8,500
2022/06/15 901 908 896 896 18,800
2022/06/14 900 908 900 902 18,400
2022/06/13 910 914 902 907 20,900
2022/06/10 931 933 917 917 19,700
2022/06/09 929 943 929 937 29,300
2022/06/08 923 937 923 931 22,200
2022/06/07 922 925 920 922 8,700
2022/06/06 914 920 913 915 9,500
2022/06/03 928 928 911 914 16,200
2022/06/02 926 926 913 920 13,300
2022/06/01 912 926 910 926 23,700
2022/05/31 915 921 907 907 30,700
2022/05/30 912 916 901 916 34,300
2022/05/27 909 910 902 905 6,500
2022/05/26 898 909 898 904 25,400
2022/05/25 905 905 891 895 18,600
2022/05/24 910 910 897 900 25,200
2022/05/23 906 909 900 909 11,800
2022/05/20 907 907 897 903 19,600
2022/05/19 900 911 888 911 55,200
2022/05/18 910 916 904 905 24,000
2022/05/17 917 928 906 909 52,400
2022/05/16 921 924 906 923 48,900
2022/05/13 930 944 922 929 15,500
2022/05/12 937 938 925 927 18,400
2022/05/11 937 945 931 937 15,900
2022/05/10 939 939 928 938 17,300
2022/05/09 957 957 943 943 12,900
2022/05/06 943 959 939 956 18,100
2022/05/02 930 942 911 942 24,400
2022/04/28 921 937 919 937 15,100
2022/04/27 929 929 919 919 38,000
2022/04/26 941 941 933 935 10,600
2022/04/25 945 945 938 941 16,600
2022/04/22 945 954 941 948 9,000
2022/04/21 943 950 942 950 22,400
2022/04/20 938 942 927 941 28,500
2022/04/19 929 935 921 935 13,600
2022/04/18 927 930 918 924 27,500
2022/04/15 934 934 926 928 11,600
2022/04/14 942 942 928 934 13,400
2022/04/13 926 934 926 934 13,100
2022/04/12 923 933 923 925 18,700
2022/04/11 936 936 925 927 30,600
2022/04/08 935 940 928 937 22,900
2022/04/07 936 936 927 934 22,900
2022/04/06 954 955 940 942 17,300
2022/04/05 962 962 949 954 18,100
2022/04/04 960 960 953 954 8,300
2022/04/01 946 959 937 959 23,900
2022/03/31 950 959 947 949 13,400
2022/03/30 962 967 948 962 32,900
2022/03/29 966 980 962 980 24,100
2022/03/28 982 982 963 963 25,300
2022/03/25 989 989 972 981 22,900
2022/03/24 990 990 970 987 28,500
2022/03/23 967 993 963 991 47,100
2022/03/22 970 973 957 963 48,400
2022/03/18 953 974 940 958 311,800
2022/03/17 973 973 949 963 38,100
2022/03/16 949 959 943 958 41,200
2022/03/15 941 948 933 944 22,800
2022/03/14 930 941 925 940 33,900
2022/03/11 929 942 924 929 37,300
2022/03/10 947 948 935 944 32,300
2022/03/09 930 946 926 932 38,500
2022/03/08 945 947 923 930 53,800
2022/03/07 958 964 944 958 35,900
2022/03/04 963 975 958 967 30,600
2022/03/03 978 978 959 962 33,500
2022/03/02 971 971 963 969 27,900
2022/03/01 985 987 979 980 30,600
2022/02/28 973 987 972 985 44,700
2022/02/25 970 976 961 976 30,200
2022/02/24 967 970 954 970 42,900
2022/02/22 986 997 981 981 28,900
2022/02/21 994 999 988 990 32,400
2022/02/18 1,005 1,012 1,001 1,010 17,900
2022/02/17 1,006 1,016 1,003 1,013 24,100
2022/02/16 1,009 1,009 1,001 1,006 20,900
2022/02/15 1,008 1,011 994 994 30,000
2022/02/14 1,010 1,012 987 999 43,500
2022/02/10 998 1,022 990 1,008 72,200
2022/02/09 991 998 989 997 28,700
2022/02/08 989 996 987 987 11,800
2022/02/07 994 997 987 989 34,500
2022/02/04 971 991 971 991 21,200
2022/02/03 977 980 970 970 14,200
2022/02/02 965 979 960 977 18,400
2022/02/01 973 974 956 956 17,900
2022/01/31 971 977 966 977 16,300
2022/01/28 955 976 955 975 43,600
2022/01/27 966 970 945 945 38,500
2022/01/26 967 975 964 965 22,800
2022/01/25 984 984 958 967 31,000
2022/01/24 963 977 954 977 27,700
2022/01/21 952 965 946 960 21,200
2022/01/20 943 963 940 955 36,500
2022/01/19 947 953 943 943 37,800
2022/01/18 960 965 951 953 30,100
2022/01/17 955 967 955 960 19,200
2022/01/14 965 965 948 955 52,900
2022/01/13 965 973 962 962 25,700
2022/01/12 957 971 957 966 36,200
2022/01/11 961 961 951 956 24,300
2022/01/07 974 978 955 962 28,400
2022/01/06 980 989 973 973 43,400
2022/01/05 983 988 972 985 40,100
2022/01/04 963 979 962 979 30,600

このページの先頭へ