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
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
2023/10/02 1,228 1,237 1,216 1,219 352,900
2023/09/29 1,250 1,250 1,207 1,224 491,600
2023/09/28 1,271 1,275 1,245 1,251 284,300
2023/09/27 1,274 1,281 1,255 1,279 284,600
2023/09/26 1,277 1,285 1,271 1,275 230,500
2023/09/25 1,283 1,293 1,273 1,277 223,400
2023/09/22 1,289 1,306 1,271 1,297 301,600
2023/09/21 1,282 1,309 1,280 1,290 238,700
2023/09/20 1,315 1,324 1,290 1,291 372,000
2023/09/19 1,293 1,310 1,277 1,310 369,700
2023/09/15 1,260 1,295 1,260 1,287 360,000
2023/09/14 1,259 1,266 1,248 1,255 240,700
2023/09/13 1,274 1,274 1,257 1,260 187,400
2023/09/12 1,272 1,288 1,256 1,266 211,100
2023/09/11 1,264 1,276 1,241 1,261 334,500
2023/09/08 1,279 1,301 1,263 1,264 344,900
2023/09/07 1,270 1,296 1,265 1,278 378,700
2023/09/06 1,265 1,272 1,250 1,257 239,000
2023/09/05 1,260 1,280 1,253 1,264 241,200
2023/09/04 1,261 1,263 1,252 1,263 280,700
2023/09/01 1,240 1,268 1,234 1,261 338,300
2023/08/31 1,244 1,255 1,239 1,242 253,600
2023/08/30 1,240 1,248 1,228 1,244 967,000
2023/08/29 1,246 1,256 1,231 1,234 291,600
2023/08/28 1,245 1,263 1,233 1,235 457,400
2023/08/25 1,220 1,225 1,205 1,218 224,000
2023/08/24 1,222 1,230 1,210 1,221 279,600
2023/08/23 1,203 1,226 1,203 1,226 278,500
2023/08/22 1,189 1,203 1,179 1,199 227,200
2023/08/21 1,193 1,207 1,176 1,181 230,500
2023/08/18 1,175 1,202 1,171 1,186 352,600
2023/08/17 1,223 1,227 1,166 1,186 450,800
2023/08/16 1,215 1,233 1,205 1,224 336,400
2023/08/15 1,222 1,229 1,203 1,221 438,500
2023/08/14 1,273 1,275 1,202 1,210 688,800
2023/08/10 1,173 1,264 1,126 1,260 1,707,400
2023/08/09 1,173 1,173 1,144 1,162 375,200
2023/08/08 1,158 1,174 1,147 1,174 336,200
2023/08/07 1,159 1,169 1,142 1,160 741,500
2023/08/04 1,180 1,184 1,143 1,155 488,500
2023/08/03 1,192 1,192 1,157 1,179 345,000
2023/08/02 1,196 1,205 1,182 1,193 256,800
2023/08/01 1,224 1,224 1,198 1,203 340,400
2023/07/31 1,212 1,229 1,210 1,222 434,900
2023/07/28 1,178 1,205 1,161 1,203 519,600
2023/07/27 1,180 1,185 1,162 1,183 264,600
2023/07/26 1,153 1,173 1,138 1,172 265,100
2023/07/25 1,140 1,164 1,138 1,151 355,800
2023/07/24 1,123 1,136 1,109 1,135 222,600
2023/07/21 1,099 1,119 1,090 1,114 316,500
2023/07/20 1,107 1,107 1,089 1,095 432,000
2023/07/19 1,119 1,123 1,107 1,111 277,100
2023/07/18 1,133 1,135 1,109 1,114 262,000
2023/07/14 1,116 1,128 1,104 1,126 265,900
2023/07/13 1,110 1,114 1,100 1,111 233,600
2023/07/12 1,106 1,111 1,090 1,107 285,300
2023/07/11 1,115 1,124 1,099 1,100 299,100
2023/07/10 1,118 1,124 1,106 1,114 324,700
2023/07/07 1,110 1,126 1,091 1,119 319,800
2023/07/06 1,118 1,118 1,101 1,111 258,300
2023/07/05 1,119 1,127 1,103 1,121 292,700
2023/07/04 1,140 1,144 1,123 1,125 267,800
2023/07/03 1,139 1,152 1,126 1,141 314,500
2023/06/30 1,146 1,146 1,117 1,131 530,800
2023/06/29 1,157 1,158 1,132 1,145 450,500
2023/06/28 1,124 1,165 1,119 1,165 762,600
2023/06/27 1,111 1,111 1,094 1,107 342,100
2023/06/26 1,097 1,109 1,078 1,102 336,800
2023/06/23 1,110 1,114 1,088 1,096 282,200
2023/06/22 1,105 1,128 1,100 1,104 359,800
2023/06/21 1,096 1,103 1,085 1,088 282,100
2023/06/20 1,121 1,121 1,095 1,101 288,600
2023/06/19 1,123 1,133 1,110 1,117 175,700
2023/06/16 1,125 1,125 1,097 1,113 1,001,900
2023/06/15 1,134 1,140 1,122 1,125 299,100
2023/06/14 1,139 1,139 1,118 1,135 348,900
2023/06/13 1,140 1,140 1,117 1,125 344,900
2023/06/12 1,132 1,140 1,118 1,134 302,300
2023/06/09 1,114 1,128 1,109 1,122 415,400
2023/06/08 1,136 1,140 1,106 1,114 330,200
2023/06/07 1,151 1,165 1,125 1,130 468,900
2023/06/06 1,120 1,141 1,118 1,141 410,200
2023/06/05 1,153 1,163 1,129 1,132 823,000
2023/06/02 1,047 1,138 1,046 1,131 1,431,100
2023/06/01 1,037 1,046 1,035 1,044 312,200
2023/05/31 1,042 1,046 1,032 1,036 483,300
2023/05/30 1,053 1,057 1,042 1,051 267,900
2023/05/29 1,073 1,073 1,053 1,054 339,100
2023/05/26 1,076 1,076 1,061 1,064 253,400
2023/05/25 1,083 1,088 1,074 1,076 253,900
2023/05/24 1,110 1,119 1,089 1,089 361,700
2023/05/23 1,066 1,117 1,063 1,112 828,700
2023/05/22 1,061 1,069 1,052 1,059 375,500
2023/05/19 1,058 1,059 1,040 1,053 403,400
2023/05/18 1,095 1,096 1,046 1,062 649,800
2023/05/17 1,063 1,095 1,053 1,087 553,200
2023/05/16 1,035 1,060 1,030 1,058 626,100
2023/05/15 1,038 1,054 1,014 1,029 1,101,700
2023/05/12 1,149 1,177 1,030 1,045 2,488,100
2023/05/11 1,128 1,147 1,116 1,141 501,900
2023/05/10 1,140 1,142 1,123 1,130 305,200
2023/05/09 1,128 1,139 1,123 1,135 254,100
2023/05/08 1,102 1,124 1,102 1,123 324,400
2023/05/02 1,115 1,115 1,095 1,095 265,900
2023/05/01 1,106 1,116 1,103 1,115 336,600
2023/04/28 1,082 1,100 1,078 1,100 356,000
2023/04/27 1,071 1,072 1,064 1,070 303,000
2023/04/26 1,070 1,074 1,060 1,072 259,300
2023/04/25 1,076 1,080 1,068 1,072 222,500
2023/04/24 1,074 1,081 1,069 1,071 220,100
2023/04/21 1,066 1,074 1,059 1,072 197,900
2023/04/20 1,065 1,073 1,058 1,067 190,300
2023/04/19 1,080 1,083 1,057 1,066 246,800
2023/04/18 1,075 1,084 1,071 1,084 338,700
2023/04/17 1,084 1,084 1,070 1,075 171,000
2023/04/14 1,078 1,083 1,073 1,081 321,600
2023/04/13 1,086 1,086 1,066 1,068 189,400
2023/04/12 1,074 1,081 1,071 1,080 272,700
2023/04/11 1,070 1,073 1,061 1,066 164,100
2023/04/10 1,080 1,081 1,062 1,065 201,400
2023/04/07 1,060 1,073 1,060 1,069 312,200
2023/04/06 1,048 1,059 1,041 1,051 372,400
2023/04/05 1,070 1,070 1,043 1,051 496,100
2023/04/04 1,072 1,083 1,064 1,079 483,700
2023/04/03 1,052 1,066 1,051 1,062 332,100
2023/03/31 1,040 1,048 1,034 1,034 285,300
2023/03/30 1,032 1,037 1,025 1,036 283,400
2023/03/29 1,020 1,050 1,020 1,049 414,700
2023/03/28 1,026 1,026 1,014 1,016 283,300
2023/03/27 1,021 1,030 1,020 1,024 312,300
2023/03/24 1,011 1,025 1,005 1,025 321,400
2023/03/23 998 1,017 997 1,015 289,500
2023/03/22 1,010 1,011 995 1,006 657,200
2023/03/20 1,006 1,012 993 995 583,400
2023/03/17 1,014 1,020 1,003 1,013 489,100
2023/03/16 1,003 1,012 999 1,009 446,800
2023/03/15 1,030 1,030 1,007 1,021 366,700
2023/03/14 1,042 1,046 1,012 1,014 754,600
2023/03/13 1,057 1,072 1,045 1,054 463,200
2023/03/10 1,068 1,085 1,064 1,069 665,200
2023/03/09 1,053 1,081 1,053 1,080 347,400
2023/03/08 1,046 1,061 1,042 1,045 400,700
2023/03/07 1,060 1,063 1,052 1,054 288,900
2023/03/06 1,070 1,070 1,052 1,062 398,300
2023/03/03 1,075 1,078 1,062 1,065 349,400
2023/03/02 1,072 1,076 1,062 1,065 336,400
2023/03/01 1,080 1,083 1,065 1,070 454,900
2023/02/28 1,059 1,089 1,058 1,081 587,900
2023/02/27 1,051 1,060 1,042 1,060 278,800
2023/02/24 1,045 1,054 1,035 1,050 380,800
2023/02/22 1,058 1,059 1,034 1,042 759,100
2023/02/21 1,071 1,081 1,061 1,072 633,800
2023/02/20 1,037 1,078 1,037 1,077 733,000
2023/02/17 1,015 1,030 1,015 1,029 299,400
2023/02/16 1,032 1,039 1,020 1,021 337,900
2023/02/15 1,036 1,038 1,017 1,031 273,900
2023/02/14 1,020 1,037 1,020 1,035 314,100
2023/02/13 1,013 1,033 999 1,013 537,000
2023/02/10 994 1,019 987 1,012 733,200
2023/02/09 997 1,001 990 998 240,600
2023/02/08 994 1,007 993 998 369,900
2023/02/07 997 1,000 991 992 315,800
2023/02/06 996 1,003 992 999 278,700
2023/02/03 1,003 1,005 989 991 406,100
2023/02/02 997 1,003 995 999 263,800
2023/02/01 1,006 1,008 993 994 360,900
2023/01/31 1,004 1,004 997 1,000 337,600
2023/01/30 999 1,001 995 1,000 280,700
2023/01/27 1,004 1,004 990 1,000 346,200
2023/01/26 989 1,001 984 999 384,800
2023/01/25 987 991 982 985 344,100
2023/01/24 984 992 977 990 644,000
2023/01/23 979 993 974 986 687,700
2023/01/20 957 966 952 964 628,700
2023/01/19 971 975 958 964 419,200
2023/01/18 963 975 952 975 511,400
2023/01/17 967 969 961 964 343,400
2023/01/16 958 982 957 971 305,700
2023/01/13 973 983 964 964 494,500
2023/01/12 977 985 962 980 347,500
2023/01/11 990 990 974 974 519,600
2023/01/10 1,001 1,002 986 987 494,000
2023/01/06 992 1,003 989 998 294,300
2023/01/05 1,000 1,014 991 1,000 459,900
2023/01/04 1,020 1,027 1,003 1,009 432,900

このページの先頭へ