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

大王製紙(3880)の株価時系列情報

大王製紙(3880)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
2026/02/03 986 990 979 989 181,600
2026/02/02 980 993 973 973 243,000
2026/01/30 966 973 961 972 205,000
2026/01/29 960 968 946 965 278,900
2026/01/28 978 979 963 963 213,800
2026/01/27 980 984 970 982 242,200
2026/01/26 996 1,002 985 988 246,200
2026/01/23 999 1,005 990 1,005 232,300
2026/01/22 987 999 984 999 274,200
2026/01/21 980 990 973 980 273,700
2026/01/20 989 990 978 985 273,800
2026/01/19 989 993 974 988 338,400
2026/01/16 990 992 973 988 374,700
2026/01/15 990 998 980 994 317,100
2026/01/14 999 1,011 981 989 463,600
2026/01/13 995 1,000 984 996 302,200
2026/01/09 980 992 976 980 367,900
2026/01/08 970 978 967 975 247,600
2026/01/07 971 980 968 972 295,400
2026/01/06 945 975 945 974 398,600
2026/01/05 931 943 925 943 430,000
2025/12/30 932 941 930 931 183,300
2025/12/29 938 938 927 927 254,700
2025/12/26 928 936 922 927 218,000
2025/12/25 927 929 915 928 261,700
2025/12/24 916 924 911 918 221,700
2025/12/23 900 920 900 917 196,400
2025/12/22 924 924 902 903 239,300
2025/12/19 922 927 915 926 404,100
2025/12/18 901 924 899 921 319,400
2025/12/17 900 904 891 900 194,900
2025/12/16 906 908 896 900 252,700
2025/12/15 900 912 898 905 210,100
2025/12/12 898 906 897 903 291,500
2025/12/11 907 910 890 890 276,500
2025/12/10 919 922 900 900 286,200
2025/12/09 930 938 911 916 265,200
2025/12/08 927 936 912 934 252,400
2025/12/05 924 936 918 927 312,300
2025/12/04 920 931 919 931 292,300
2025/12/03 923 931 919 927 297,500
2025/12/02 933 938 920 923 254,000
2025/12/01 955 956 939 940 303,400
2025/11/28 943 957 943 956 389,100
2025/11/27 927 946 921 941 425,600
2025/11/26 895 930 889 927 542,700
2025/11/25 894 895 879 880 214,200
2025/11/21 883 891 880 891 273,500
2025/11/20 880 887 875 883 248,200
2025/11/19 867 875 864 870 344,500
2025/11/18 885 886 863 870 398,300
2025/11/17 927 928 890 895 632,700
2025/11/14 891 950 890 931 1,215,200
2025/11/13 882 897 877 896 558,300
2025/11/12 841 854 840 852 230,500
2025/11/11 840 840 834 840 191,700
2025/11/10 840 841 834 840 204,200
2025/11/07 826 837 826 837 239,400
2025/11/06 830 838 824 826 240,300
2025/11/05 835 838 824 831 262,800
2025/11/04 818 833 814 829 306,600
2025/10/31 830 834 813 813 489,900
2025/10/30 825 839 823 830 425,500
2025/10/29 860 860 828 829 399,100
2025/10/28 886 889 862 862 253,600
2025/10/27 889 895 887 891 170,800
2025/10/24 886 891 883 884 164,100
2025/10/23 869 886 868 884 232,500
2025/10/22 868 874 868 869 222,400
2025/10/21 875 877 867 868 130,200
2025/10/20 876 883 875 875 137,900
2025/10/17 864 872 862 869 193,400
2025/10/16 853 863 852 863 143,600
2025/10/15 856 858 848 853 185,000
2025/10/14 855 859 844 846 292,500
2025/10/10 852 861 849 860 292,500
2025/10/09 855 864 851 862 358,500
2025/10/08 882 891 860 860 297,000
2025/10/07 884 896 882 887 272,900
2025/10/06 890 893 883 887 171,700
2025/10/03 884 887 880 883 122,600
2025/10/02 884 891 875 881 188,500
2025/10/01 889 895 879 884 258,300
2025/09/30 897 901 885 891 217,000
2025/09/29 923 923 896 896 271,400
2025/09/26 920 929 917 926 254,700
2025/09/25 920 921 911 921 188,300
2025/09/24 915 917 911 915 139,600
2025/09/22 903 920 901 916 190,000
2025/09/19 902 907 897 903 279,300
2025/09/18 897 903 893 899 132,500
2025/09/17 896 897 886 892 136,700
2025/09/16 900 907 895 896 239,200
2025/09/12 890 898 890 898 223,600
2025/09/11 900 900 882 895 309,600
2025/09/10 908 913 900 900 250,300
2025/09/09 907 915 901 911 241,800
2025/09/08 922 928 900 901 496,700
2025/09/05 882 892 878 882 203,500
2025/09/04 888 892 881 884 199,300
2025/09/03 877 888 877 888 218,600
2025/09/02 882 885 875 877 139,700
2025/09/01 877 888 873 881 204,900
2025/08/29 865 874 862 874 176,600
2025/08/28 861 875 857 866 135,900
2025/08/27 860 867 855 862 143,900
2025/08/26 874 875 863 863 166,600
2025/08/25 888 888 870 874 187,200
2025/08/22 876 884 871 881 144,900
2025/08/21 866 876 863 876 178,500
2025/08/20 882 882 862 866 347,600
2025/08/19 862 867 860 867 183,800
2025/08/18 854 865 853 862 250,200
2025/08/15 851 855 843 854 181,800
2025/08/14 855 862 851 851 213,100
2025/08/13 848 854 840 850 299,000
2025/08/12 838 846 829 841 475,700
2025/08/08 871 887 827 831 846,700
2025/08/07 874 879 867 869 270,300
2025/08/06 868 881 866 880 181,300
2025/08/05 851 874 851 865 230,200
2025/08/04 850 852 844 851 207,800
2025/08/01 843 857 842 857 196,400
2025/07/31 841 856 840 843 323,000
2025/07/30 832 845 830 842 263,600
2025/07/29 834 839 828 839 187,000
2025/07/28 835 841 831 839 191,300
2025/07/25 831 840 825 835 273,600
2025/07/24 821 829 820 829 215,800
2025/07/23 825 833 821 821 278,200
2025/07/22 825 829 819 820 191,400
2025/07/18 840 840 826 826 156,900
2025/07/17 832 843 831 840 160,600
2025/07/16 848 848 833 837 218,500
2025/07/15 860 864 851 851 160,200
2025/07/14 860 870 858 865 213,700
2025/07/11 846 865 846 860 265,700
2025/07/10 842 844 835 843 283,200
2025/07/09 838 860 834 844 369,100
2025/07/08 820 843 817 836 458,700
2025/07/07 828 835 824 826 279,100
2025/07/04 817 830 816 824 377,800
2025/07/03 805 813 802 811 283,300
2025/07/02 792 805 787 803 266,700
2025/07/01 798 801 791 795 226,300
2025/06/30 795 804 793 799 274,400
2025/06/27 794 803 791 795 315,900
2025/06/26 785 794 781 794 216,500
2025/06/25 789 791 784 789 289,900
2025/06/24 790 791 783 786 201,900
2025/06/23 789 790 774 779 248,800
2025/06/20 801 802 790 790 658,800
2025/06/19 803 806 796 796 151,700
2025/06/18 795 803 794 800 302,700
2025/06/17 800 802 794 795 303,700
2025/06/16 805 808 796 797 263,600
2025/06/13 805 807 794 802 544,200
2025/06/12 812 816 804 809 231,900
2025/06/11 806 813 803 812 221,300
2025/06/10 824 827 804 808 412,900
2025/06/09 823 824 815 822 214,900
2025/06/06 825 827 820 821 143,900
2025/06/05 821 825 816 825 226,900
2025/06/04 824 837 821 826 249,400
2025/06/03 821 828 819 819 185,700
2025/06/02 830 832 824 824 195,700
2025/05/30 835 837 829 832 302,700
2025/05/29 846 846 837 840 187,400
2025/05/28 852 853 838 839 238,200
2025/05/27 843 855 843 851 161,700
2025/05/26 833 848 830 847 267,700
2025/05/23 828 844 828 836 228,500
2025/05/22 827 836 825 829 196,700
2025/05/21 835 845 833 836 280,600
2025/05/20 847 852 827 829 317,200
2025/05/19 839 863 832 836 410,600
2025/05/16 860 868 830 832 402,200
2025/05/15 855 930 841 868 1,583,700
2025/05/14 872 874 855 874 287,600
2025/05/13 880 883 861 868 210,800
2025/05/12 895 895 874 881 244,800
2025/05/09 889 899 885 887 282,300
2025/05/08 901 903 887 890 154,800
2025/05/07 905 916 904 906 222,700
2025/05/02 905 909 899 906 178,600
2025/05/01 910 916 904 910 223,200
2025/04/30 930 930 908 911 245,900
2025/04/28 915 922 903 922 431,200
2025/04/25 919 922 907 917 313,000
2025/04/24 939 944 911 919 527,100
2025/04/23 925 953 909 940 1,123,800
2025/04/22 885 937 885 932 2,024,800
2025/04/21 838 855 835 855 235,600
2025/04/18 825 834 825 834 136,500
2025/04/17 815 822 815 816 116,700
2025/04/16 812 816 810 814 130,800
2025/04/15 814 816 810 811 102,700
2025/04/14 800 813 794 804 184,900
2025/04/11 777 795 761 793 255,500
2025/04/10 800 800 780 790 326,400

このページの先頭へ