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
2021/12/30 1,900 1,921 1,900 1,910 73,200
2021/12/29 1,883 1,915 1,882 1,905 139,900
2021/12/28 1,853 1,909 1,853 1,902 160,300
2021/12/27 1,844 1,853 1,814 1,842 103,800
2021/12/24 1,829 1,858 1,821 1,846 136,600
2021/12/23 1,848 1,848 1,830 1,834 82,500
2021/12/22 1,860 1,860 1,814 1,831 114,300
2021/12/21 1,855 1,874 1,840 1,862 109,600
2021/12/20 1,870 1,875 1,832 1,835 109,800
2021/12/17 1,907 1,919 1,876 1,884 181,500
2021/12/16 1,909 1,919 1,894 1,905 165,200
2021/12/15 1,913 1,923 1,885 1,885 114,700
2021/12/14 1,907 1,928 1,906 1,918 178,800
2021/12/13 1,915 1,924 1,894 1,904 137,100
2021/12/10 1,889 1,904 1,873 1,889 169,400
2021/12/09 1,907 1,917 1,880 1,890 159,200
2021/12/08 1,932 1,932 1,907 1,917 162,200
2021/12/07 1,901 1,936 1,888 1,929 171,200
2021/12/06 1,881 1,908 1,881 1,886 190,800
2021/12/03 1,848 1,868 1,810 1,864 173,800
2021/12/02 1,827 1,845 1,813 1,824 185,100
2021/12/01 1,799 1,841 1,788 1,836 187,100
2021/11/30 1,816 1,850 1,796 1,799 254,200
2021/11/29 1,810 1,823 1,775 1,780 220,100
2021/11/26 1,844 1,844 1,810 1,831 128,900
2021/11/25 1,878 1,879 1,841 1,845 108,400
2021/11/24 1,896 1,918 1,881 1,882 150,000
2021/11/22 1,870 1,890 1,835 1,885 132,600
2021/11/19 1,920 1,920 1,865 1,877 198,600
2021/11/18 1,982 1,989 1,910 1,930 286,100
2021/11/17 2,025 2,025 1,974 1,979 150,700
2021/11/16 2,079 2,100 2,015 2,021 146,900
2021/11/15 2,063 2,113 2,056 2,069 224,200
2021/11/12 2,049 2,106 2,000 2,039 313,600
2021/11/11 2,030 2,035 2,001 2,030 146,500
2021/11/10 2,040 2,047 2,017 2,021 138,500
2021/11/09 2,090 2,105 2,034 2,036 168,000
2021/11/08 2,062 2,093 2,042 2,079 206,300
2021/11/05 2,066 2,070 2,027 2,042 138,700
2021/11/04 2,094 2,094 2,056 2,063 260,100
2021/11/02 2,080 2,085 2,059 2,060 177,700
2021/11/01 2,041 2,071 2,034 2,071 209,500
2021/10/29 1,983 2,004 1,954 1,999 179,800
2021/10/28 1,964 1,986 1,943 1,978 192,900
2021/10/27 1,990 2,001 1,975 1,980 88,300
2021/10/26 1,980 2,007 1,962 1,983 107,500
2021/10/25 1,961 1,974 1,945 1,957 169,300
2021/10/22 1,989 1,994 1,963 1,972 145,100
2021/10/21 2,037 2,037 1,996 1,998 83,100
2021/10/20 2,050 2,053 2,017 2,024 92,600
2021/10/19 2,050 2,050 2,011 2,033 83,100
2021/10/18 2,050 2,050 2,002 2,023 106,500
2021/10/15 2,019 2,048 2,002 2,041 158,400
2021/10/14 1,987 2,000 1,970 1,995 130,100
2021/10/13 2,028 2,040 1,992 1,994 141,800
2021/10/12 2,047 2,050 2,001 2,017 121,400
2021/10/11 2,040 2,048 2,006 2,048 114,900
2021/10/08 2,055 2,056 2,022 2,036 111,500
2021/10/07 2,072 2,078 2,018 2,024 120,500
2021/10/06 2,059 2,093 2,037 2,047 131,900
2021/10/05 2,095 2,116 2,035 2,047 187,100
2021/10/04 2,091 2,114 2,081 2,102 214,100
2021/10/01 2,092 2,094 2,049 2,058 183,700
2021/09/30 2,133 2,149 2,085 2,097 165,500
2021/09/29 2,148 2,155 2,094 2,117 222,000
2021/09/28 2,199 2,204 2,170 2,191 196,200
2021/09/27 2,194 2,208 2,181 2,197 158,300
2021/09/24 2,204 2,204 2,174 2,195 186,900
2021/09/22 2,185 2,185 2,154 2,154 150,900
2021/09/21 2,194 2,219 2,173 2,187 155,600
2021/09/17 2,218 2,247 2,196 2,238 245,300
2021/09/16 2,209 2,226 2,184 2,214 160,900
2021/09/15 2,203 2,209 2,178 2,191 108,700
2021/09/14 2,170 2,219 2,153 2,219 163,800
2021/09/13 2,179 2,179 2,150 2,176 123,300
2021/09/10 2,132 2,179 2,129 2,179 215,100
2021/09/09 2,151 2,166 2,133 2,139 116,300
2021/09/08 2,150 2,176 2,149 2,158 161,800
2021/09/07 2,150 2,153 2,117 2,132 244,400
2021/09/06 2,199 2,199 2,138 2,144 182,300
2021/09/03 2,148 2,190 2,130 2,179 250,200
2021/09/02 2,092 2,133 2,084 2,126 214,900
2021/09/01 2,030 2,110 2,030 2,103 273,500
2021/08/31 2,038 2,078 2,029 2,062 280,600
2021/08/30 2,016 2,049 1,999 2,035 768,300
2021/08/27 2,025 2,031 1,993 2,009 370,200
2021/08/26 2,004 2,008 1,978 1,985 380,500
2021/08/25 2,025 2,038 2,007 2,025 155,000
2021/08/24 2,027 2,049 2,020 2,027 173,400
2021/08/23 2,019 2,041 2,009 2,031 168,800
2021/08/20 2,003 2,018 1,995 2,003 187,100
2021/08/19 1,999 2,008 1,978 1,985 208,400
2021/08/18 2,001 2,005 1,972 1,972 115,300
2021/08/17 2,020 2,020 1,971 1,976 100,300
2021/08/16 2,039 2,040 1,987 1,997 134,400
2021/08/13 2,039 2,055 2,014 2,041 124,000
2021/08/12 2,042 2,042 2,010 2,027 135,500
2021/08/11 2,050 2,066 2,005 2,018 229,200
2021/08/10 1,964 2,026 1,960 1,975 379,900
2021/08/06 1,904 2,023 1,897 2,014 434,600
2021/08/05 1,916 1,920 1,861 1,864 150,500
2021/08/04 1,932 1,939 1,910 1,933 135,400
2021/08/03 1,958 1,958 1,911 1,921 95,000
2021/08/02 1,910 1,969 1,909 1,965 203,900
2021/07/30 1,881 1,905 1,871 1,880 212,800
2021/07/29 1,875 1,887 1,862 1,887 126,500
2021/07/28 1,853 1,873 1,850 1,862 93,800
2021/07/27 1,865 1,869 1,838 1,867 96,600
2021/07/26 1,847 1,850 1,818 1,850 108,800
2021/07/21 1,787 1,821 1,780 1,817 188,700
2021/07/20 1,780 1,785 1,766 1,779 110,900
2021/07/19 1,810 1,810 1,786 1,798 110,200
2021/07/16 1,792 1,821 1,784 1,811 125,800
2021/07/15 1,839 1,842 1,784 1,790 123,300
2021/07/14 1,829 1,843 1,822 1,836 76,400
2021/07/13 1,840 1,850 1,838 1,843 115,600
2021/07/12 1,820 1,843 1,809 1,838 187,000
2021/07/09 1,761 1,769 1,739 1,767 257,700
2021/07/08 1,804 1,811 1,786 1,788 229,800
2021/07/07 1,815 1,845 1,807 1,840 193,500
2021/07/06 1,831 1,837 1,803 1,823 157,000
2021/07/05 1,854 1,854 1,821 1,831 148,300
2021/07/02 1,862 1,877 1,855 1,873 150,000
2021/07/01 1,855 1,882 1,836 1,851 181,300
2021/06/30 1,860 1,875 1,833 1,839 223,200
2021/06/29 1,814 1,854 1,804 1,853 290,900
2021/06/28 1,830 1,830 1,799 1,811 99,700
2021/06/25 1,826 1,832 1,809 1,820 142,600
2021/06/24 1,839 1,839 1,784 1,815 188,400
2021/06/23 1,850 1,864 1,835 1,841 157,400
2021/06/22 1,831 1,870 1,822 1,851 186,400
2021/06/21 1,807 1,813 1,784 1,786 240,300
2021/06/18 1,831 1,853 1,818 1,843 203,800
2021/06/17 1,828 1,846 1,805 1,811 210,500
2021/06/16 1,778 1,826 1,773 1,818 219,000
2021/06/15 1,758 1,775 1,748 1,767 141,900
2021/06/14 1,779 1,779 1,744 1,759 114,000
2021/06/11 1,744 1,775 1,729 1,764 337,400
2021/06/10 1,720 1,747 1,712 1,736 184,900
2021/06/09 1,750 1,750 1,716 1,718 186,300
2021/06/08 1,750 1,759 1,741 1,750 169,200
2021/06/07 1,758 1,759 1,735 1,749 175,100
2021/06/04 1,706 1,742 1,701 1,738 359,300
2021/06/03 1,689 1,706 1,679 1,706 367,500
2021/06/02 1,687 1,697 1,653 1,692 394,700
2021/06/01 1,692 1,711 1,686 1,699 180,100
2021/05/31 1,721 1,721 1,680 1,687 233,700
2021/05/28 1,715 1,722 1,697 1,721 253,600
2021/05/27 1,758 1,761 1,701 1,707 364,000
2021/05/26 1,780 1,780 1,753 1,758 190,200
2021/05/25 1,790 1,803 1,787 1,799 186,500
2021/05/24 1,800 1,826 1,800 1,818 189,600
2021/05/21 1,816 1,819 1,784 1,800 250,500
2021/05/20 1,803 1,825 1,800 1,807 202,800
2021/05/19 1,859 1,859 1,817 1,827 224,400
2021/05/18 1,862 1,893 1,844 1,893 174,200
2021/05/17 1,901 1,904 1,850 1,861 233,500
2021/05/14 1,878 1,935 1,874 1,901 311,100
2021/05/13 1,843 1,865 1,833 1,854 130,900
2021/05/12 1,915 1,915 1,846 1,851 164,200
2021/05/11 1,906 1,915 1,888 1,915 166,500
2021/05/10 1,889 1,928 1,881 1,926 171,800
2021/05/07 1,866 1,889 1,852 1,882 139,200
2021/05/06 1,814 1,862 1,814 1,850 207,300
2021/04/30 1,785 1,810 1,781 1,790 141,700
2021/04/28 1,806 1,811 1,778 1,783 144,600
2021/04/27 1,808 1,828 1,787 1,817 148,800
2021/04/26 1,828 1,835 1,792 1,800 155,500
2021/04/23 1,812 1,821 1,797 1,807 162,200
2021/04/22 1,851 1,851 1,822 1,839 110,600
2021/04/21 1,870 1,870 1,815 1,824 198,100
2021/04/20 1,921 1,921 1,876 1,885 189,400
2021/04/19 1,944 1,964 1,938 1,944 196,300
2021/04/16 1,924 1,947 1,911 1,930 141,000
2021/04/15 1,903 1,912 1,888 1,912 131,700
2021/04/14 1,884 1,902 1,862 1,901 217,500
2021/04/13 1,882 1,898 1,880 1,888 148,600
2021/04/12 1,918 1,919 1,865 1,895 179,700
2021/04/09 1,952 1,956 1,901 1,907 194,300
2021/04/08 1,931 1,942 1,916 1,938 221,900
2021/04/07 1,903 1,932 1,902 1,932 246,200
2021/04/06 1,925 1,930 1,878 1,893 187,500
2021/04/05 1,882 1,908 1,863 1,907 217,900
2021/04/02 1,880 1,880 1,843 1,857 131,400
2021/04/01 1,899 1,902 1,857 1,865 173,700
2021/03/31 1,881 1,911 1,861 1,899 289,100
2021/03/30 1,934 1,935 1,867 1,880 234,100
2021/03/29 1,959 1,959 1,911 1,944 332,800
2021/03/26 1,917 1,940 1,900 1,936 237,300
2021/03/25 1,888 1,906 1,880 1,887 336,000
2021/03/24 1,895 1,903 1,873 1,888 347,500
2021/03/23 1,915 1,927 1,897 1,901 311,600
2021/03/22 1,900 1,930 1,891 1,893 367,800
2021/03/19 1,947 1,968 1,890 1,893 1,467,800
2021/03/18 1,965 1,965 1,933 1,955 359,700
2021/03/17 1,952 1,965 1,919 1,937 255,800
2021/03/16 1,935 1,939 1,906 1,929 220,300
2021/03/15 1,928 1,932 1,886 1,924 306,300
2021/03/12 1,934 1,934 1,905 1,926 270,500
2021/03/11 1,942 1,942 1,915 1,919 282,200
2021/03/10 1,964 1,964 1,919 1,936 334,400
2021/03/09 1,990 1,990 1,951 1,969 238,900
2021/03/08 2,027 2,027 1,945 1,956 203,900
2021/03/05 1,999 1,999 1,959 1,994 215,800
2021/03/04 1,965 2,003 1,958 1,996 170,500
2021/03/03 2,000 2,010 1,977 1,993 251,300
2021/03/02 2,057 2,057 1,977 1,984 262,000
2021/03/01 2,022 2,052 2,013 2,041 246,400
2021/02/26 2,089 2,089 1,978 1,982 558,300
2021/02/25 2,110 2,142 2,100 2,113 284,700
2021/02/24 2,211 2,216 2,077 2,078 413,700
2021/02/22 2,170 2,234 2,166 2,224 297,900
2021/02/19 2,100 2,173 2,099 2,160 249,200
2021/02/18 2,101 2,109 2,063 2,100 238,800
2021/02/17 2,099 2,120 2,085 2,116 166,700
2021/02/16 2,114 2,130 2,084 2,107 147,900
2021/02/15 2,120 2,125 2,078 2,105 213,000
2021/02/12 2,057 2,122 2,051 2,117 402,700
2021/02/10 1,902 2,010 1,899 1,998 636,600
2021/02/09 1,870 1,874 1,849 1,868 180,600
2021/02/08 1,848 1,864 1,838 1,856 387,200
2021/02/05 1,869 1,869 1,840 1,840 202,800
2021/02/04 1,861 1,862 1,837 1,841 135,200
2021/02/03 1,878 1,880 1,852 1,861 152,200
2021/02/02 1,875 1,890 1,867 1,873 170,100
2021/02/01 1,888 1,899 1,868 1,868 154,500
2021/01/29 1,935 1,936 1,888 1,888 164,100
2021/01/28 1,920 1,949 1,913 1,934 386,100
2021/01/27 1,949 1,966 1,926 1,931 195,400
2021/01/26 1,945 1,954 1,916 1,944 268,900
2021/01/25 1,960 1,968 1,943 1,957 163,000
2021/01/22 1,943 1,971 1,933 1,957 263,000
2021/01/21 1,954 1,956 1,927 1,942 199,500
2021/01/20 1,948 1,951 1,925 1,950 188,100
2021/01/19 1,950 1,954 1,919 1,939 195,500
2021/01/18 1,924 1,936 1,914 1,923 184,200
2021/01/15 1,971 1,971 1,925 1,943 331,900
2021/01/14 2,020 2,020 1,970 1,989 291,600
2021/01/13 2,002 2,003 1,972 2,000 263,400
2021/01/12 2,120 2,121 1,985 2,002 473,100
2021/01/08 2,130 2,133 2,083 2,100 344,400
2021/01/07 2,100 2,125 2,065 2,118 230,600
2021/01/06 2,036 2,065 2,026 2,056 191,700
2021/01/05 2,031 2,047 2,015 2,027 300,500
2021/01/04 2,033 2,052 1,997 2,052 240,300

このページの先頭へ