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
2020/12/30 2,037 2,037 2,002 2,004 224,000
2020/12/29 2,027 2,030 1,990 2,028 270,100
2020/12/28 1,963 1,990 1,962 1,990 352,100
2020/12/25 1,909 1,961 1,904 1,959 276,000
2020/12/24 1,933 1,962 1,922 1,949 302,900
2020/12/23 1,924 1,958 1,916 1,951 293,700
2020/12/22 1,962 1,966 1,906 1,911 286,100
2020/12/21 1,930 1,973 1,917 1,970 193,900
2020/12/18 1,950 1,967 1,935 1,936 451,600
2020/12/17 1,900 1,932 1,898 1,929 202,900
2020/12/16 1,858 1,888 1,856 1,882 216,500
2020/12/15 1,820 1,850 1,807 1,843 182,200
2020/12/14 1,804 1,838 1,803 1,814 177,500
2020/12/11 1,778 1,804 1,775 1,804 199,800
2020/12/10 1,784 1,791 1,779 1,784 159,900
2020/12/09 1,782 1,800 1,772 1,797 177,200
2020/12/08 1,759 1,768 1,748 1,766 201,900
2020/12/07 1,764 1,774 1,751 1,766 146,000
2020/12/04 1,778 1,778 1,737 1,757 178,300
2020/12/03 1,741 1,779 1,728 1,779 229,200
2020/12/02 1,801 1,801 1,735 1,740 469,200
2020/12/01 1,816 1,816 1,770 1,781 322,200
2020/11/30 1,834 1,840 1,794 1,806 441,300
2020/11/27 1,795 1,805 1,784 1,794 454,500
2020/11/26 1,788 1,800 1,777 1,792 250,900
2020/11/25 1,855 1,858 1,756 1,801 313,100
2020/11/24 1,852 1,858 1,824 1,847 263,000
2020/11/20 1,815 1,817 1,793 1,800 204,000
2020/11/19 1,774 1,824 1,768 1,823 281,200
2020/11/18 1,760 1,790 1,744 1,785 159,100
2020/11/17 1,799 1,799 1,760 1,770 308,000
2020/11/16 1,765 1,804 1,745 1,792 386,500
2020/11/13 1,770 1,772 1,735 1,743 322,900
2020/11/12 1,712 1,768 1,702 1,768 438,800
2020/11/11 1,657 1,737 1,653 1,712 618,900
2020/11/10 1,650 1,657 1,617 1,640 375,900
2020/11/09 1,630 1,630 1,614 1,630 272,500
2020/11/06 1,605 1,628 1,599 1,621 376,100
2020/11/05 1,548 1,605 1,540 1,601 464,900
2020/11/04 1,537 1,549 1,520 1,540 287,600
2020/11/02 1,519 1,539 1,517 1,537 267,000
2020/10/30 1,536 1,537 1,506 1,511 257,100
2020/10/29 1,545 1,555 1,532 1,538 462,700
2020/10/28 1,520 1,556 1,509 1,552 336,000
2020/10/27 1,521 1,527 1,503 1,521 261,800
2020/10/26 1,505 1,524 1,498 1,521 194,200
2020/10/23 1,504 1,520 1,502 1,506 264,900
2020/10/22 1,493 1,503 1,479 1,500 216,400
2020/10/21 1,502 1,509 1,487 1,499 338,300
2020/10/20 1,494 1,496 1,477 1,483 213,100
2020/10/19 1,501 1,503 1,480 1,492 285,600
2020/10/16 1,507 1,507 1,479 1,486 213,700
2020/10/15 1,535 1,547 1,519 1,521 198,300
2020/10/14 1,562 1,574 1,545 1,549 182,200
2020/10/13 1,547 1,570 1,545 1,565 184,500
2020/10/12 1,553 1,571 1,544 1,547 204,400
2020/10/09 1,553 1,566 1,546 1,550 207,000
2020/10/08 1,549 1,571 1,545 1,555 253,100
2020/10/07 1,520 1,542 1,516 1,534 306,200
2020/10/06 1,530 1,537 1,516 1,535 278,400
2020/10/05 1,516 1,549 1,513 1,525 376,000
2020/10/02 1,503 1,520 1,497 1,504 432,800
2020/09/30 1,500 1,527 1,483 1,502 476,600
2020/09/29 1,460 1,494 1,443 1,488 536,500
2020/09/28 1,455 1,498 1,453 1,495 508,900
2020/09/25 1,418 1,456 1,417 1,445 522,500
2020/09/24 1,390 1,407 1,382 1,405 286,900
2020/09/23 1,413 1,413 1,375 1,390 411,500
2020/09/18 1,400 1,408 1,391 1,403 414,500
2020/09/17 1,377 1,391 1,371 1,391 291,200
2020/09/16 1,388 1,390 1,375 1,380 376,700
2020/09/15 1,407 1,407 1,351 1,358 414,700
2020/09/14 1,404 1,413 1,400 1,407 220,200
2020/09/11 1,391 1,403 1,385 1,387 257,600
2020/09/10 1,398 1,399 1,389 1,397 311,800
2020/09/09 1,399 1,406 1,384 1,394 377,600
2020/09/08 1,430 1,431 1,403 1,414 323,100
2020/09/07 1,475 1,475 1,436 1,437 240,300
2020/09/04 1,474 1,476 1,460 1,463 298,800
2020/09/03 1,470 1,488 1,466 1,484 469,000
2020/09/02 1,450 1,467 1,447 1,460 514,600
2020/09/01 1,440 1,445 1,439 1,441 248,800
2020/08/31 1,450 1,455 1,440 1,445 370,000
2020/08/28 1,457 1,457 1,444 1,453 569,300
2020/08/27 1,449 1,452 1,448 1,451 272,000
2020/08/26 1,444 1,451 1,443 1,449 607,500
2020/08/25 1,454 1,454 1,443 1,444 538,400
2020/08/24 1,444 1,449 1,440 1,440 269,900
2020/08/21 1,452 1,453 1,446 1,448 232,400
2020/08/20 1,440 1,452 1,440 1,449 308,300
2020/08/19 1,448 1,451 1,444 1,446 241,900
2020/08/18 1,440 1,452 1,439 1,450 265,700
2020/08/17 1,460 1,462 1,449 1,452 222,600
2020/08/14 1,461 1,462 1,457 1,457 266,300
2020/08/13 1,461 1,462 1,457 1,460 321,900
2020/08/12 1,444 1,462 1,444 1,461 485,400
2020/08/11 1,450 1,460 1,435 1,449 582,800
2020/08/07 1,448 1,454 1,438 1,445 634,600
2020/08/06 1,436 1,445 1,436 1,444 331,600
2020/08/05 1,427 1,444 1,427 1,442 284,400
2020/08/04 1,447 1,447 1,437 1,441 225,700
2020/08/03 1,440 1,449 1,433 1,438 282,400
2020/07/31 1,435 1,437 1,428 1,432 314,000
2020/07/30 1,437 1,438 1,430 1,432 241,700
2020/07/29 1,437 1,441 1,431 1,435 242,900
2020/07/28 1,441 1,444 1,436 1,440 181,800
2020/07/27 1,417 1,438 1,417 1,437 413,400
2020/07/22 1,438 1,443 1,434 1,437 319,100
2020/07/21 1,434 1,448 1,433 1,447 257,500
2020/07/20 1,447 1,451 1,446 1,448 232,600
2020/07/17 1,447 1,451 1,441 1,448 207,400
2020/07/16 1,440 1,449 1,440 1,446 211,700
2020/07/15 1,448 1,455 1,441 1,447 245,100
2020/07/14 1,449 1,453 1,447 1,450 273,400
2020/07/13 1,450 1,454 1,447 1,449 486,100
2020/07/10 1,443 1,451 1,436 1,436 366,900
2020/07/09 1,426 1,445 1,426 1,441 388,900
2020/07/08 1,443 1,450 1,433 1,434 246,100
2020/07/07 1,452 1,455 1,447 1,454 307,000
2020/07/06 1,445 1,453 1,442 1,453 273,200
2020/07/03 1,434 1,445 1,434 1,442 286,300
2020/07/02 1,435 1,443 1,428 1,430 568,300
2020/07/01 1,438 1,439 1,431 1,435 549,700
2020/06/30 1,446 1,448 1,438 1,440 481,300
2020/06/29 1,444 1,453 1,443 1,447 212,300
2020/06/26 1,442 1,462 1,441 1,458 325,300
2020/06/25 1,457 1,457 1,441 1,442 303,300
2020/06/24 1,455 1,455 1,446 1,448 187,000
2020/06/23 1,471 1,472 1,445 1,459 307,000
2020/06/22 1,468 1,473 1,462 1,464 139,500
2020/06/19 1,460 1,477 1,456 1,472 403,200
2020/06/18 1,464 1,464 1,458 1,463 369,900
2020/06/17 1,462 1,468 1,457 1,458 397,200
2020/06/16 1,463 1,465 1,445 1,454 461,100
2020/06/15 1,460 1,464 1,445 1,445 356,700
2020/06/12 1,436 1,460 1,430 1,448 378,400
2020/06/11 1,452 1,457 1,438 1,441 321,100
2020/06/10 1,466 1,470 1,459 1,459 394,200
2020/06/09 1,456 1,462 1,442 1,457 331,700
2020/06/08 1,460 1,464 1,445 1,452 199,500
2020/06/05 1,444 1,451 1,440 1,447 270,900
2020/06/04 1,457 1,458 1,444 1,453 223,100
2020/06/03 1,475 1,478 1,454 1,454 263,300
2020/06/02 1,464 1,471 1,451 1,461 378,200
2020/06/01 1,461 1,467 1,447 1,462 301,500
2020/05/29 1,451 1,468 1,446 1,457 354,500
2020/05/28 1,467 1,469 1,451 1,457 367,800
2020/05/27 1,454 1,470 1,451 1,461 254,100
2020/05/26 1,455 1,457 1,445 1,455 227,200
2020/05/25 1,447 1,450 1,430 1,444 229,100
2020/05/22 1,440 1,447 1,434 1,437 257,600
2020/05/21 1,443 1,448 1,439 1,441 249,200
2020/05/20 1,451 1,457 1,439 1,443 570,000
2020/05/19 1,464 1,471 1,445 1,458 292,700
2020/05/18 1,453 1,463 1,450 1,461 488,900
2020/05/15 1,466 1,473 1,436 1,441 987,500
2020/05/14 1,450 1,467 1,434 1,453 341,400
2020/05/13 1,451 1,466 1,449 1,454 279,500
2020/05/12 1,476 1,481 1,461 1,461 191,800
2020/05/11 1,477 1,477 1,464 1,472 418,200
2020/05/08 1,476 1,481 1,461 1,469 265,800
2020/05/07 1,455 1,467 1,450 1,462 444,400
2020/05/01 1,471 1,480 1,450 1,455 277,400
2020/04/30 1,490 1,491 1,474 1,474 276,900
2020/04/28 1,485 1,494 1,471 1,478 450,100
2020/04/27 1,485 1,487 1,461 1,465 423,900
2020/04/24 1,485 1,496 1,470 1,475 417,100
2020/04/23 1,481 1,491 1,472 1,485 351,100
2020/04/22 1,445 1,484 1,440 1,468 507,700
2020/04/21 1,449 1,469 1,443 1,459 254,900
2020/04/20 1,471 1,484 1,446 1,451 521,400
2020/04/17 1,500 1,510 1,480 1,485 323,200
2020/04/16 1,510 1,515 1,481 1,500 436,000
2020/04/15 1,510 1,518 1,493 1,511 663,000
2020/04/14 1,505 1,519 1,491 1,501 404,100
2020/04/13 1,490 1,506 1,477 1,492 481,000
2020/04/10 1,472 1,491 1,459 1,485 444,700
2020/04/09 1,450 1,464 1,440 1,460 427,800
2020/04/08 1,470 1,484 1,450 1,460 426,900
2020/04/07 1,475 1,486 1,445 1,470 714,600
2020/04/06 1,434 1,466 1,425 1,455 373,100
2020/04/03 1,435 1,457 1,429 1,440 301,700
2020/04/02 1,445 1,464 1,434 1,443 359,500
2020/04/01 1,465 1,482 1,433 1,446 593,000
2020/03/31 1,488 1,488 1,447 1,453 874,200
2020/03/30 1,493 1,529 1,477 1,498 1,050,000
2020/03/27 1,481 1,511 1,472 1,492 898,900
2020/03/26 1,440 1,480 1,439 1,477 812,400
2020/03/25 1,445 1,463 1,412 1,450 834,900
2020/03/24 1,450 1,451 1,426 1,438 608,100
2020/03/23 1,433 1,458 1,425 1,440 843,500
2020/03/19 1,461 1,463 1,434 1,452 820,500
2020/03/18 1,440 1,468 1,430 1,438 1,083,100
2020/03/17 1,335 1,444 1,333 1,434 1,253,200
2020/03/16 1,347 1,387 1,336 1,344 834,800
2020/03/13 1,341 1,371 1,312 1,342 1,273,200
2020/03/12 1,379 1,388 1,354 1,371 608,600
2020/03/11 1,393 1,418 1,393 1,399 590,100
2020/03/10 1,372 1,403 1,367 1,390 771,200
2020/03/09 1,381 1,391 1,367 1,383 842,900
2020/03/06 1,403 1,425 1,398 1,406 348,500
2020/03/05 1,415 1,430 1,413 1,414 242,300
2020/03/04 1,399 1,420 1,392 1,408 328,900
2020/03/03 1,443 1,446 1,403 1,405 522,500
2020/03/02 1,433 1,448 1,399 1,432 616,900
2020/02/28 1,426 1,442 1,420 1,433 751,700
2020/02/27 1,444 1,448 1,428 1,441 383,000
2020/02/26 1,420 1,445 1,420 1,438 334,400
2020/02/25 1,420 1,436 1,411 1,431 483,500
2020/02/21 1,432 1,444 1,430 1,438 197,500
2020/02/20 1,452 1,464 1,438 1,441 132,900
2020/02/19 1,459 1,462 1,446 1,451 162,700
2020/02/18 1,446 1,448 1,435 1,447 259,000
2020/02/17 1,441 1,448 1,430 1,446 322,600
2020/02/14 1,450 1,451 1,436 1,447 471,500
2020/02/13 1,496 1,499 1,459 1,465 453,600
2020/02/12 1,492 1,494 1,474 1,484 200,300
2020/02/10 1,472 1,503 1,469 1,497 196,300
2020/02/07 1,488 1,491 1,478 1,483 129,100
2020/02/06 1,502 1,514 1,497 1,497 294,300
2020/02/05 1,501 1,505 1,490 1,490 252,800
2020/02/04 1,454 1,496 1,454 1,487 441,700
2020/02/03 1,432 1,462 1,431 1,453 170,500
2020/01/31 1,459 1,466 1,447 1,452 126,400
2020/01/30 1,445 1,450 1,435 1,441 157,800
2020/01/29 1,443 1,459 1,442 1,458 170,100
2020/01/28 1,438 1,452 1,432 1,450 291,400
2020/01/27 1,449 1,457 1,437 1,448 210,100
2020/01/24 1,480 1,480 1,462 1,471 137,200
2020/01/23 1,478 1,486 1,472 1,475 170,100
2020/01/22 1,475 1,498 1,473 1,495 188,100
2020/01/21 1,485 1,487 1,475 1,482 112,200
2020/01/20 1,489 1,503 1,489 1,490 242,300
2020/01/17 1,468 1,485 1,466 1,483 159,700
2020/01/16 1,471 1,476 1,462 1,463 158,500
2020/01/15 1,472 1,480 1,468 1,478 270,900
2020/01/14 1,495 1,495 1,471 1,480 202,900
2020/01/10 1,495 1,503 1,487 1,490 106,100
2020/01/09 1,489 1,494 1,484 1,490 174,300
2020/01/08 1,474 1,476 1,452 1,472 241,300
2020/01/07 1,468 1,484 1,461 1,484 161,800
2020/01/06 1,479 1,479 1,458 1,465 291,200

このページの先頭へ