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 |
---|---|---|---|---|---|
2024/07/26 | 873 | 876 | 865 | 870 | 207,700 |
2024/07/25 | 875 | 875 | 861 | 869 | 379,600 |
2024/07/24 | 890 | 890 | 869 | 871 | 402,800 |
2024/07/23 | 889 | 893 | 887 | 891 | 216,200 |
2024/07/22 | 895 | 897 | 888 | 889 | 235,800 |
2024/07/19 | 902 | 904 | 892 | 893 | 209,700 |
2024/07/18 | 905 | 915 | 903 | 904 | 279,700 |
2024/07/17 | 900 | 907 | 898 | 905 | 211,300 |
2024/07/16 | 908 | 908 | 887 | 892 | 396,800 |
2024/07/12 | 901 | 912 | 901 | 903 | 371,200 |
2024/07/11 | 899 | 904 | 894 | 901 | 377,700 |
2024/07/10 | 884 | 890 | 879 | 886 | 262,600 |
2024/07/09 | 880 | 887 | 877 | 884 | 263,500 |
2024/07/08 | 885 | 886 | 873 | 876 | 520,500 |
2024/07/05 | 905 | 907 | 890 | 892 | 414,300 |
2024/07/04 | 895 | 904 | 892 | 901 | 328,800 |
2024/07/03 | 894 | 902 | 890 | 895 | 528,100 |
2024/07/02 | 893 | 903 | 891 | 901 | 538,700 |
2024/07/01 | 895 | 899 | 889 | 893 | 405,900 |
2024/06/28 | 902 | 907 | 888 | 890 | 498,000 |
2024/06/27 | 880 | 905 | 875 | 900 | 701,800 |
2024/06/26 | 880 | 880 | 873 | 879 | 357,900 |
2024/06/25 | 880 | 881 | 868 | 879 | 565,900 |
2024/06/24 | 881 | 882 | 872 | 876 | 446,300 |
2024/06/21 | 877 | 887 | 875 | 877 | 791,700 |
2024/06/20 | 871 | 878 | 853 | 870 | 474,200 |
2024/06/19 | 867 | 875 | 866 | 872 | 463,600 |
2024/06/18 | 867 | 877 | 857 | 859 | 570,500 |
2024/06/17 | 864 | 869 | 854 | 866 | 621,400 |
2024/06/14 | 840 | 864 | 834 | 862 | 980,200 |
2024/06/13 | 847 | 853 | 844 | 848 | 586,200 |
2024/06/12 | 860 | 862 | 833 | 845 | 1,006,800 |
2024/06/11 | 854 | 858 | 846 | 856 | 521,400 |
2024/06/10 | 851 | 853 | 840 | 848 | 612,000 |
2024/06/07 | 857 | 863 | 846 | 851 | 456,900 |
2024/06/06 | 851 | 867 | 851 | 854 | 630,000 |
2024/06/05 | 867 | 868 | 851 | 852 | 964,700 |
2024/06/04 | 865 | 867 | 830 | 865 | 2,588,400 |
2024/06/03 | 896 | 915 | 896 | 905 | 624,400 |
2024/05/31 | 873 | 887 | 869 | 885 | 595,000 |
2024/05/30 | 882 | 887 | 871 | 875 | 737,100 |
2024/05/29 | 924 | 925 | 888 | 888 | 895,800 |
2024/05/28 | 913 | 924 | 912 | 921 | 459,000 |
2024/05/27 | 900 | 913 | 890 | 913 | 474,100 |
2024/05/24 | 901 | 911 | 897 | 898 | 652,200 |
2024/05/23 | 917 | 925 | 905 | 913 | 603,400 |
2024/05/22 | 935 | 937 | 921 | 921 | 715,800 |
2024/05/21 | 958 | 971 | 935 | 935 | 1,191,800 |
2024/05/20 | 965 | 978 | 956 | 958 | 795,100 |
2024/05/17 | 976 | 992 | 955 | 965 | 1,002,100 |
2024/05/16 | 1,007 | 1,007 | 977 | 980 | 1,513,300 |
2024/05/15 | 1,182 | 1,200 | 1,002 | 1,007 | 1,996,600 |
2024/05/14 | 1,143 | 1,162 | 1,139 | 1,157 | 317,600 |
2024/05/13 | 1,140 | 1,145 | 1,131 | 1,143 | 171,100 |
2024/05/10 | 1,138 | 1,154 | 1,133 | 1,140 | 240,300 |
2024/05/09 | 1,122 | 1,132 | 1,117 | 1,131 | 139,500 |
2024/05/08 | 1,121 | 1,128 | 1,115 | 1,118 | 208,900 |
2024/05/07 | 1,125 | 1,132 | 1,119 | 1,128 | 266,400 |
2024/05/02 | 1,123 | 1,124 | 1,110 | 1,121 | 143,300 |
2024/05/01 | 1,120 | 1,133 | 1,112 | 1,117 | 258,800 |
2024/04/30 | 1,135 | 1,140 | 1,129 | 1,133 | 224,700 |
2024/04/26 | 1,110 | 1,124 | 1,096 | 1,122 | 285,700 |
2024/04/25 | 1,138 | 1,140 | 1,115 | 1,118 | 188,500 |
2024/04/24 | 1,140 | 1,144 | 1,129 | 1,131 | 215,200 |
2024/04/23 | 1,127 | 1,142 | 1,125 | 1,141 | 168,300 |
2024/04/22 | 1,130 | 1,138 | 1,123 | 1,130 | 196,300 |
2024/04/19 | 1,126 | 1,128 | 1,101 | 1,110 | 299,300 |
2024/04/18 | 1,118 | 1,129 | 1,117 | 1,127 | 166,700 |
2024/04/17 | 1,147 | 1,147 | 1,118 | 1,118 | 259,000 |
2024/04/16 | 1,132 | 1,145 | 1,127 | 1,138 | 230,700 |
2024/04/15 | 1,138 | 1,157 | 1,100 | 1,147 | 173,200 |
2024/04/12 | 1,158 | 1,167 | 1,141 | 1,146 | 227,600 |
2024/04/11 | 1,143 | 1,168 | 1,137 | 1,156 | 203,200 |
2024/04/10 | 1,170 | 1,170 | 1,150 | 1,151 | 129,600 |
2024/04/09 | 1,167 | 1,175 | 1,150 | 1,165 | 178,000 |
2024/04/08 | 1,159 | 1,182 | 1,154 | 1,175 | 192,000 |
2024/04/05 | 1,157 | 1,166 | 1,143 | 1,159 | 162,100 |
2024/04/04 | 1,150 | 1,167 | 1,147 | 1,163 | 271,100 |
2024/04/03 | 1,146 | 1,154 | 1,143 | 1,144 | 281,300 |
2024/04/02 | 1,157 | 1,160 | 1,142 | 1,155 | 288,100 |
2024/04/01 | 1,164 | 1,172 | 1,158 | 1,165 | 219,200 |
2024/03/29 | 1,169 | 1,178 | 1,159 | 1,162 | 280,900 |
2024/03/28 | 1,192 | 1,194 | 1,170 | 1,170 | 276,100 |
2024/03/27 | 1,208 | 1,219 | 1,208 | 1,212 | 303,900 |
2024/03/26 | 1,197 | 1,201 | 1,187 | 1,196 | 207,200 |
2024/03/25 | 1,218 | 1,225 | 1,193 | 1,206 | 274,000 |
2024/03/22 | 1,220 | 1,237 | 1,215 | 1,216 | 221,700 |
2024/03/21 | 1,194 | 1,229 | 1,194 | 1,211 | 311,300 |
2024/03/19 | 1,190 | 1,191 | 1,177 | 1,181 | 234,400 |
2024/03/18 | 1,180 | 1,193 | 1,169 | 1,189 | 223,400 |
2024/03/15 | 1,160 | 1,174 | 1,153 | 1,165 | 269,900 |
2024/03/14 | 1,158 | 1,162 | 1,148 | 1,160 | 152,000 |
2024/03/13 | 1,168 | 1,170 | 1,141 | 1,150 | 203,800 |
2024/03/12 | 1,175 | 1,185 | 1,144 | 1,173 | 359,000 |
2024/03/11 | 1,156 | 1,178 | 1,156 | 1,178 | 386,300 |
2024/03/08 | 1,133 | 1,153 | 1,129 | 1,148 | 238,000 |
2024/03/07 | 1,142 | 1,149 | 1,134 | 1,138 | 205,200 |
2024/03/06 | 1,136 | 1,151 | 1,130 | 1,145 | 274,700 |
2024/03/05 | 1,140 | 1,152 | 1,136 | 1,142 | 288,000 |
2024/03/04 | 1,121 | 1,143 | 1,119 | 1,130 | 346,500 |
2024/03/01 | 1,125 | 1,130 | 1,107 | 1,114 | 451,800 |
2024/02/29 | 1,123 | 1,135 | 1,106 | 1,110 | 538,200 |
2024/02/28 | 1,088 | 1,118 | 1,085 | 1,112 | 347,500 |
2024/02/27 | 1,086 | 1,100 | 1,078 | 1,082 | 320,700 |
2024/02/26 | 1,100 | 1,105 | 1,086 | 1,091 | 224,600 |
2024/02/22 | 1,096 | 1,101 | 1,086 | 1,100 | 278,700 |
2024/02/21 | 1,092 | 1,098 | 1,079 | 1,086 | 230,500 |
2024/02/20 | 1,100 | 1,100 | 1,075 | 1,086 | 243,300 |
2024/02/19 | 1,076 | 1,095 | 1,076 | 1,092 | 264,900 |
2024/02/16 | 1,067 | 1,082 | 1,053 | 1,070 | 612,500 |
2024/02/15 | 1,059 | 1,062 | 1,043 | 1,049 | 622,800 |
2024/02/14 | 1,135 | 1,135 | 1,065 | 1,065 | 671,000 |
2024/02/13 | 1,140 | 1,144 | 1,112 | 1,134 | 582,900 |
2024/02/09 | 1,139 | 1,157 | 1,132 | 1,139 | 596,900 |
2024/02/08 | 1,145 | 1,152 | 1,139 | 1,143 | 343,500 |
2024/02/07 | 1,140 | 1,146 | 1,137 | 1,143 | 312,700 |
2024/02/06 | 1,137 | 1,152 | 1,133 | 1,140 | 367,600 |
2024/02/05 | 1,137 | 1,146 | 1,136 | 1,143 | 390,400 |
2024/02/02 | 1,133 | 1,139 | 1,120 | 1,131 | 495,300 |
2024/02/01 | 1,105 | 1,133 | 1,099 | 1,130 | 522,700 |
2024/01/31 | 1,109 | 1,116 | 1,102 | 1,115 | 464,700 |
2024/01/30 | 1,117 | 1,118 | 1,107 | 1,109 | 211,400 |
2024/01/29 | 1,129 | 1,133 | 1,115 | 1,118 | 235,300 |
2024/01/26 | 1,125 | 1,137 | 1,120 | 1,125 | 290,800 |
2024/01/25 | 1,109 | 1,129 | 1,106 | 1,129 | 427,100 |
2024/01/24 | 1,104 | 1,106 | 1,089 | 1,102 | 334,800 |
2024/01/23 | 1,110 | 1,121 | 1,103 | 1,108 | 277,500 |
2024/01/22 | 1,102 | 1,111 | 1,099 | 1,109 | 316,800 |
2024/01/19 | 1,115 | 1,125 | 1,096 | 1,102 | 344,600 |
2024/01/18 | 1,120 | 1,121 | 1,110 | 1,111 | 231,200 |
2024/01/17 | 1,138 | 1,140 | 1,120 | 1,120 | 244,500 |
2024/01/16 | 1,140 | 1,140 | 1,129 | 1,132 | 189,500 |
2024/01/15 | 1,145 | 1,145 | 1,139 | 1,142 | 208,700 |
2024/01/12 | 1,152 | 1,153 | 1,140 | 1,145 | 175,000 |
2024/01/11 | 1,150 | 1,162 | 1,147 | 1,152 | 225,800 |
2024/01/10 | 1,135 | 1,149 | 1,128 | 1,143 | 205,500 |
2024/01/09 | 1,129 | 1,135 | 1,120 | 1,134 | 323,400 |
2024/01/05 | 1,120 | 1,133 | 1,118 | 1,126 | 291,700 |
2024/01/04 | 1,124 | 1,125 | 1,104 | 1,117 | 326,500 |
2023/12/29 | 1,125 | 1,132 | 1,113 | 1,123 | 226,500 |
2023/12/28 | 1,122 | 1,125 | 1,118 | 1,123 | 158,300 |
2023/12/27 | 1,110 | 1,130 | 1,107 | 1,126 | 222,600 |
2023/12/26 | 1,113 | 1,118 | 1,102 | 1,112 | 199,600 |
2023/12/25 | 1,150 | 1,150 | 1,101 | 1,112 | 458,200 |
2023/12/22 | 1,127 | 1,147 | 1,127 | 1,137 | 237,700 |
2023/12/21 | 1,118 | 1,129 | 1,115 | 1,123 | 241,100 |
2023/12/20 | 1,124 | 1,126 | 1,119 | 1,123 | 231,800 |
2023/12/19 | 1,120 | 1,123 | 1,102 | 1,115 | 320,700 |
2023/12/18 | 1,096 | 1,114 | 1,092 | 1,113 | 325,600 |
2023/12/15 | 1,097 | 1,111 | 1,096 | 1,104 | 576,500 |
2023/12/14 | 1,095 | 1,108 | 1,092 | 1,100 | 426,600 |
2023/12/13 | 1,070 | 1,084 | 1,069 | 1,081 | 278,500 |
2023/12/12 | 1,075 | 1,089 | 1,069 | 1,075 | 407,000 |
2023/12/11 | 1,063 | 1,075 | 1,057 | 1,064 | 458,600 |
2023/12/08 | 1,068 | 1,083 | 1,053 | 1,056 | 530,200 |
2023/12/07 | 1,057 | 1,060 | 1,049 | 1,057 | 248,700 |
2023/12/06 | 1,032 | 1,060 | 1,031 | 1,057 | 306,100 |
2023/12/05 | 1,044 | 1,050 | 1,031 | 1,031 | 289,300 |
2023/12/04 | 1,055 | 1,056 | 1,035 | 1,046 | 485,200 |
2023/12/01 | 1,048 | 1,065 | 1,047 | 1,057 | 310,600 |
2023/11/30 | 1,060 | 1,065 | 1,043 | 1,048 | 376,400 |
2023/11/29 | 1,049 | 1,061 | 1,048 | 1,059 | 291,200 |
2023/11/28 | 1,041 | 1,055 | 1,034 | 1,049 | 360,000 |
2023/11/27 | 1,054 | 1,056 | 1,028 | 1,029 | 501,900 |
2023/11/24 | 1,088 | 1,088 | 1,048 | 1,060 | 404,000 |
2023/11/22 | 1,080 | 1,097 | 1,076 | 1,077 | 474,700 |
2023/11/21 | 1,063 | 1,079 | 1,060 | 1,078 | 489,300 |
2023/11/20 | 1,044 | 1,064 | 1,044 | 1,058 | 439,200 |
2023/11/17 | 1,029 | 1,044 | 1,027 | 1,035 | 488,400 |
2023/11/16 | 1,043 | 1,050 | 1,009 | 1,017 | 740,600 |
2023/11/15 | 1,050 | 1,051 | 1,028 | 1,045 | 389,900 |
2023/11/14 | 1,039 | 1,046 | 1,017 | 1,029 | 571,300 |
2023/11/13 | 1,107 | 1,111 | 1,030 | 1,032 | 909,000 |
2023/11/10 | 1,143 | 1,170 | 1,080 | 1,108 | 1,283,900 |
2023/11/09 | 1,148 | 1,160 | 1,130 | 1,149 | 618,400 |
2023/11/08 | 1,209 | 1,220 | 1,149 | 1,160 | 1,284,000 |
2023/11/07 | 1,244 | 1,255 | 1,220 | 1,224 | 238,800 |
2023/11/06 | 1,250 | 1,252 | 1,236 | 1,247 | 308,000 |
2023/11/02 | 1,259 | 1,264 | 1,221 | 1,225 | 251,400 |
2023/11/01 | 1,255 | 1,256 | 1,239 | 1,244 | 273,200 |
2023/10/31 | 1,219 | 1,241 | 1,216 | 1,236 | 385,400 |
2023/10/30 | 1,216 | 1,218 | 1,187 | 1,195 | 237,800 |
2023/10/27 | 1,221 | 1,232 | 1,214 | 1,232 | 314,200 |
2023/10/26 | 1,191 | 1,210 | 1,189 | 1,208 | 277,800 |
2023/10/25 | 1,196 | 1,205 | 1,187 | 1,190 | 238,000 |
2023/10/24 | 1,180 | 1,191 | 1,149 | 1,181 | 295,100 |
2023/10/23 | 1,197 | 1,206 | 1,182 | 1,190 | 214,800 |
2023/10/20 | 1,187 | 1,212 | 1,184 | 1,197 | 305,000 |
2023/10/19 | 1,159 | 1,188 | 1,156 | 1,187 | 157,500 |
2023/10/18 | 1,184 | 1,189 | 1,166 | 1,171 | 288,400 |
2023/10/17 | 1,174 | 1,186 | 1,164 | 1,178 | 158,500 |
2023/10/16 | 1,180 | 1,186 | 1,164 | 1,168 | 308,700 |
2023/10/13 | 1,207 | 1,207 | 1,183 | 1,184 | 317,800 |
2023/10/12 | 1,211 | 1,226 | 1,203 | 1,221 | 234,400 |
2023/10/11 | 1,219 | 1,221 | 1,207 | 1,214 | 190,700 |
2023/10/10 | 1,230 | 1,245 | 1,224 | 1,224 | 278,300 |
2023/10/06 | 1,218 | 1,228 | 1,201 | 1,225 | 328,400 |
2023/10/05 | 1,192 | 1,222 | 1,187 | 1,219 | 344,800 |
2023/10/04 | 1,185 | 1,206 | 1,174 | 1,193 | 549,200 |
2023/10/03 | 1,212 | 1,215 | 1,194 | 1,196 | 375,800 |