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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 760 | 765 | 746 | 758 | 293,100 |
| 2025/04/08 | 757 | 783 | 750 | 770 | 337,500 |
| 2025/04/07 | 744 | 759 | 732 | 742 | 468,200 |
| 2025/04/04 | 797 | 797 | 776 | 788 | 480,000 |
| 2025/04/03 | 805 | 812 | 798 | 808 | 341,300 |
| 2025/04/02 | 829 | 832 | 815 | 818 | 215,600 |
| 2025/04/01 | 838 | 839 | 823 | 825 | 271,000 |
| 2025/03/31 | 824 | 830 | 808 | 823 | 1,647,000 |
| 2025/03/28 | 846 | 846 | 831 | 831 | 561,600 |
| 2025/03/27 | 860 | 864 | 851 | 864 | 440,600 |
| 2025/03/26 | 862 | 866 | 857 | 864 | 364,800 |
| 2025/03/25 | 866 | 866 | 856 | 861 | 219,700 |
| 2025/03/24 | 875 | 877 | 859 | 865 | 208,800 |
| 2025/03/21 | 873 | 880 | 872 | 875 | 242,700 |
| 2025/03/19 | 861 | 881 | 861 | 880 | 246,800 |
| 2025/03/18 | 860 | 870 | 858 | 861 | 213,600 |
| 2025/03/17 | 851 | 860 | 851 | 855 | 200,900 |
| 2025/03/14 | 851 | 856 | 848 | 851 | 261,800 |
| 2025/03/13 | 859 | 864 | 855 | 859 | 193,500 |
| 2025/03/12 | 870 | 870 | 850 | 859 | 388,200 |
| 2025/03/11 | 866 | 872 | 855 | 869 | 437,100 |
| 2025/03/10 | 860 | 867 | 859 | 866 | 306,000 |
| 2025/03/07 | 850 | 860 | 849 | 857 | 321,500 |
| 2025/03/06 | 842 | 872 | 841 | 866 | 380,200 |
| 2025/03/05 | 830 | 839 | 828 | 835 | 265,500 |
| 2025/03/04 | 848 | 851 | 828 | 828 | 230,300 |
| 2025/03/03 | 839 | 848 | 836 | 847 | 196,600 |
| 2025/02/28 | 834 | 842 | 829 | 830 | 297,200 |
| 2025/02/27 | 825 | 833 | 821 | 833 | 203,700 |
| 2025/02/26 | 817 | 826 | 810 | 825 | 267,700 |
| 2025/02/25 | 818 | 823 | 809 | 823 | 247,500 |
| 2025/02/21 | 822 | 822 | 809 | 815 | 321,400 |
| 2025/02/20 | 833 | 836 | 822 | 823 | 244,500 |
| 2025/02/19 | 835 | 841 | 830 | 836 | 189,500 |
| 2025/02/18 | 842 | 842 | 834 | 835 | 184,900 |
| 2025/02/17 | 853 | 862 | 839 | 840 | 235,200 |
| 2025/02/14 | 886 | 890 | 839 | 851 | 524,700 |
| 2025/02/13 | 884 | 898 | 882 | 893 | 331,000 |
| 2025/02/12 | 880 | 883 | 873 | 882 | 183,000 |
| 2025/02/10 | 859 | 882 | 853 | 877 | 310,800 |
| 2025/02/07 | 851 | 859 | 849 | 854 | 149,200 |
| 2025/02/06 | 846 | 851 | 845 | 850 | 118,400 |
| 2025/02/05 | 840 | 848 | 836 | 840 | 155,100 |
| 2025/02/04 | 851 | 853 | 838 | 841 | 147,500 |
| 2025/02/03 | 860 | 860 | 835 | 846 | 290,400 |
| 2025/01/31 | 872 | 873 | 856 | 862 | 139,600 |
| 2025/01/30 | 860 | 869 | 857 | 869 | 187,400 |
| 2025/01/29 | 855 | 863 | 853 | 859 | 121,300 |
| 2025/01/28 | 859 | 860 | 855 | 856 | 131,300 |
| 2025/01/27 | 856 | 865 | 855 | 859 | 161,300 |
| 2025/01/24 | 857 | 857 | 844 | 850 | 137,600 |
| 2025/01/23 | 850 | 852 | 842 | 844 | 216,400 |
| 2025/01/22 | 856 | 857 | 846 | 849 | 156,300 |
| 2025/01/21 | 856 | 860 | 849 | 859 | 139,500 |
| 2025/01/20 | 852 | 856 | 846 | 850 | 240,400 |
| 2025/01/17 | 837 | 852 | 835 | 852 | 254,200 |
| 2025/01/16 | 825 | 839 | 825 | 838 | 253,100 |
| 2025/01/15 | 823 | 829 | 816 | 823 | 213,800 |
| 2025/01/14 | 809 | 829 | 806 | 829 | 430,900 |
| 2025/01/10 | 809 | 814 | 806 | 807 | 184,900 |
| 2025/01/09 | 817 | 817 | 809 | 809 | 186,900 |
| 2025/01/08 | 826 | 826 | 818 | 818 | 195,200 |
| 2025/01/07 | 840 | 840 | 825 | 828 | 223,900 |
| 2025/01/06 | 838 | 841 | 829 | 841 | 214,900 |
| 2024/12/30 | 837 | 839 | 829 | 832 | 208,300 |
| 2024/12/27 | 832 | 835 | 825 | 835 | 184,600 |
| 2024/12/26 | 818 | 827 | 818 | 827 | 255,200 |
| 2024/12/25 | 837 | 838 | 815 | 822 | 340,600 |
| 2024/12/24 | 820 | 830 | 817 | 830 | 172,900 |
| 2024/12/23 | 830 | 833 | 819 | 822 | 243,700 |
| 2024/12/20 | 825 | 832 | 820 | 829 | 285,000 |
| 2024/12/19 | 817 | 828 | 816 | 825 | 167,900 |
| 2024/12/18 | 822 | 823 | 817 | 820 | 103,400 |
| 2024/12/17 | 827 | 829 | 820 | 823 | 129,400 |
| 2024/12/16 | 821 | 828 | 817 | 825 | 169,800 |
| 2024/12/13 | 808 | 822 | 808 | 820 | 350,100 |
| 2024/12/12 | 818 | 822 | 812 | 813 | 352,800 |
| 2024/12/11 | 834 | 836 | 818 | 818 | 260,300 |
| 2024/12/10 | 843 | 843 | 836 | 837 | 177,400 |
| 2024/12/09 | 836 | 842 | 834 | 839 | 201,200 |
| 2024/12/06 | 835 | 837 | 828 | 837 | 168,500 |
| 2024/12/05 | 825 | 833 | 818 | 833 | 197,300 |
| 2024/12/04 | 832 | 832 | 819 | 831 | 289,200 |
| 2024/12/03 | 829 | 836 | 824 | 833 | 259,100 |
| 2024/12/02 | 819 | 829 | 816 | 829 | 276,300 |
| 2024/11/29 | 813 | 823 | 809 | 819 | 238,000 |
| 2024/11/28 | 798 | 813 | 798 | 810 | 239,900 |
| 2024/11/27 | 805 | 813 | 787 | 797 | 494,600 |
| 2024/11/26 | 828 | 830 | 808 | 817 | 241,200 |
| 2024/11/25 | 817 | 835 | 816 | 831 | 384,600 |
| 2024/11/22 | 807 | 815 | 807 | 812 | 172,500 |
| 2024/11/21 | 802 | 809 | 801 | 807 | 134,600 |
| 2024/11/20 | 805 | 814 | 797 | 801 | 209,000 |
| 2024/11/19 | 818 | 823 | 801 | 810 | 295,300 |
| 2024/11/18 | 795 | 817 | 794 | 810 | 412,400 |
| 2024/11/15 | 775 | 803 | 774 | 788 | 549,200 |
| 2024/11/14 | 823 | 826 | 764 | 772 | 1,594,100 |
| 2024/11/13 | 821 | 836 | 820 | 827 | 222,900 |
| 2024/11/12 | 831 | 835 | 817 | 823 | 361,900 |
| 2024/11/11 | 832 | 837 | 828 | 831 | 372,400 |
| 2024/11/08 | 873 | 873 | 837 | 838 | 436,600 |
| 2024/11/07 | 867 | 885 | 866 | 873 | 377,500 |
| 2024/11/06 | 880 | 890 | 869 | 869 | 258,600 |
| 2024/11/05 | 853 | 873 | 850 | 850 | 294,500 |
| 2024/11/01 | 858 | 864 | 851 | 853 | 222,500 |
| 2024/10/31 | 874 | 874 | 853 | 867 | 367,800 |
| 2024/10/30 | 860 | 875 | 858 | 867 | 1,169,200 |
| 2024/10/29 | 871 | 876 | 862 | 863 | 196,600 |
| 2024/10/28 | 858 | 867 | 857 | 865 | 173,900 |
| 2024/10/25 | 864 | 864 | 852 | 860 | 225,300 |
| 2024/10/24 | 870 | 870 | 860 | 864 | 152,600 |
| 2024/10/23 | 878 | 884 | 869 | 870 | 151,000 |
| 2024/10/22 | 890 | 890 | 871 | 878 | 220,400 |
| 2024/10/21 | 912 | 912 | 893 | 893 | 240,300 |
| 2024/10/18 | 902 | 916 | 901 | 905 | 269,400 |
| 2024/10/17 | 906 | 914 | 892 | 892 | 219,900 |
| 2024/10/16 | 900 | 911 | 900 | 906 | 245,300 |
| 2024/10/15 | 904 | 910 | 900 | 904 | 225,900 |
| 2024/10/11 | 897 | 900 | 892 | 896 | 205,400 |
| 2024/10/10 | 899 | 902 | 895 | 897 | 142,700 |
| 2024/10/09 | 896 | 899 | 885 | 895 | 253,400 |
| 2024/10/08 | 905 | 919 | 897 | 899 | 256,500 |
| 2024/10/07 | 911 | 914 | 901 | 907 | 296,100 |