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

ニッポン高度紙工業(3891)の株価時系列情報

ニッポン高度紙工業(3891)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 2,555 2,645 2,525 2,561 266,900
2020/12/29 2,530 2,593 2,474 2,554 238,200
2020/12/28 2,523 2,620 2,450 2,551 480,300
2020/12/25 2,381 2,598 2,381 2,584 548,000
2020/12/24 2,281 2,448 2,265 2,369 304,800
2020/12/23 2,250 2,333 2,217 2,292 387,400
2020/12/22 2,459 2,570 2,222 2,262 710,700
2020/12/21 2,679 2,679 2,457 2,510 533,400
2020/12/18 2,786 2,834 2,651 2,694 393,300
2020/12/17 2,799 2,840 2,723 2,785 324,100
2020/12/16 2,796 2,841 2,710 2,792 408,700
2020/12/15 2,729 2,788 2,657 2,750 387,800
2020/12/14 2,585 2,714 2,547 2,683 534,600
2020/12/11 2,515 2,540 2,412 2,520 257,200
2020/12/10 2,550 2,641 2,474 2,480 478,400
2020/12/09 2,413 2,586 2,410 2,586 547,000
2020/12/08 2,362 2,485 2,360 2,419 249,300
2020/12/07 2,505 2,553 2,305 2,404 556,700
2020/12/04 2,350 2,537 2,350 2,532 737,800
2020/12/03 2,328 2,386 2,267 2,366 433,500
2020/12/02 2,364 2,369 2,230 2,278 285,100
2020/12/01 2,342 2,484 2,303 2,314 476,800
2020/11/30 2,413 2,417 2,287 2,292 300,000
2020/11/27 2,264 2,389 2,215 2,380 389,200
2020/11/26 2,300 2,310 2,171 2,255 522,600
2020/11/25 2,390 2,434 2,268 2,325 492,700
2020/11/24 2,270 2,428 2,253 2,363 518,500
2020/11/20 2,020 2,208 2,020 2,194 287,300
2020/11/19 2,154 2,174 2,028 2,070 220,600
2020/11/18 2,120 2,229 2,120 2,153 246,900
2020/11/17 2,100 2,203 1,984 2,163 382,700
2020/11/16 2,070 2,160 2,032 2,112 448,500
2020/11/13 1,888 1,937 1,862 1,917 129,600
2020/11/12 1,879 1,946 1,862 1,913 195,700
2020/11/11 1,742 1,874 1,740 1,860 127,800
2020/11/10 1,879 1,927 1,673 1,760 223,600
2020/11/09 1,931 1,957 1,880 1,886 180,100
2020/11/06 1,790 1,947 1,768 1,900 346,200
2020/11/05 1,799 1,832 1,742 1,742 110,100
2020/11/04 1,777 1,824 1,735 1,785 142,000
2020/11/02 1,723 1,776 1,675 1,737 136,100
2020/10/30 1,734 1,794 1,665 1,759 313,000
2020/10/29 1,750 1,846 1,742 1,814 256,600
2020/10/28 1,750 1,817 1,723 1,800 273,600
2020/10/27 1,598 1,852 1,597 1,782 928,400
2020/10/26 1,700 1,715 1,546 1,599 853,800
2020/10/23 1,624 1,624 1,624 1,624 65,100
2020/10/22 1,376 1,376 1,305 1,324 86,600
2020/10/21 1,376 1,380 1,343 1,375 41,100
2020/10/20 1,336 1,385 1,336 1,375 66,300
2020/10/19 1,350 1,350 1,311 1,347 41,600
2020/10/16 1,319 1,373 1,310 1,323 109,500
2020/10/15 1,352 1,352 1,303 1,303 107,400
2020/10/14 1,335 1,363 1,308 1,361 92,100
2020/10/13 1,288 1,322 1,279 1,322 74,400
2020/10/12 1,299 1,299 1,272 1,282 50,800
2020/10/09 1,240 1,289 1,240 1,282 87,400
2020/10/08 1,258 1,259 1,233 1,233 38,600
2020/10/07 1,243 1,255 1,232 1,254 33,500
2020/10/06 1,250 1,266 1,239 1,243 28,200
2020/10/05 1,206 1,240 1,206 1,240 28,200
2020/10/02 1,233 1,233 1,196 1,204 66,200
2020/09/30 1,219 1,247 1,212 1,220 38,900
2020/09/29 1,216 1,228 1,206 1,210 23,700
2020/09/28 1,215 1,219 1,201 1,219 28,800
2020/09/25 1,202 1,222 1,199 1,220 40,600
2020/09/24 1,233 1,236 1,186 1,202 53,700
2020/09/23 1,230 1,255 1,230 1,251 27,600
2020/09/18 1,250 1,250 1,226 1,244 40,700
2020/09/17 1,256 1,257 1,220 1,251 28,400
2020/09/16 1,247 1,260 1,238 1,245 34,100
2020/09/15 1,261 1,268 1,238 1,254 30,900
2020/09/14 1,252 1,266 1,251 1,263 38,200
2020/09/11 1,202 1,245 1,201 1,239 53,300
2020/09/10 1,212 1,214 1,197 1,202 37,000
2020/09/09 1,179 1,205 1,179 1,205 32,900
2020/09/08 1,198 1,210 1,180 1,200 65,400
2020/09/07 1,198 1,209 1,187 1,200 60,200
2020/09/04 1,169 1,200 1,152 1,185 88,200
2020/09/03 1,203 1,208 1,177 1,192 95,300
2020/09/02 1,200 1,206 1,181 1,194 103,300
2020/09/01 1,199 1,220 1,190 1,212 81,800
2020/08/31 1,220 1,225 1,185 1,194 170,200
2020/08/28 1,240 1,257 1,190 1,220 167,800
2020/08/27 1,291 1,308 1,234 1,236 238,100
2020/08/26 1,341 1,350 1,237 1,240 383,300
2020/08/25 1,450 1,498 1,324 1,329 338,700
2020/08/24 1,288 1,389 1,288 1,384 64,700
2020/08/21 1,244 1,281 1,236 1,278 24,300
2020/08/20 1,230 1,243 1,218 1,226 18,700
2020/08/19 1,231 1,253 1,219 1,230 22,500
2020/08/18 1,270 1,270 1,207 1,218 45,300
2020/08/17 1,232 1,284 1,232 1,273 23,400
2020/08/14 1,290 1,290 1,250 1,250 35,400
2020/08/13 1,260 1,295 1,260 1,285 43,700
2020/08/12 1,245 1,253 1,212 1,250 28,600
2020/08/11 1,207 1,258 1,197 1,251 53,400
2020/08/07 1,213 1,255 1,182 1,223 87,500
2020/08/06 1,265 1,294 1,211 1,216 112,000
2020/08/05 1,300 1,318 1,256 1,292 184,500
2020/08/04 1,301 1,395 1,270 1,344 429,700
2020/08/03 1,130 1,130 1,130 1,130 8,300
2020/07/31 998 998 971 980 8,500
2020/07/30 983 995 981 992 8,500
2020/07/29 986 996 975 983 11,400
2020/07/28 1,026 1,026 985 986 14,600
2020/07/27 1,020 1,032 998 1,021 11,100
2020/07/22 1,024 1,030 1,006 1,021 12,900
2020/07/21 999 1,020 990 1,020 7,500
2020/07/20 988 1,001 982 996 6,000
2020/07/17 996 996 975 982 6,400
2020/07/16 1,013 1,013 987 995 10,500
2020/07/15 995 1,013 995 1,011 6,400
2020/07/14 1,004 1,004 990 995 4,300
2020/07/13 989 1,000 985 998 5,200
2020/07/10 1,002 1,002 975 989 10,300
2020/07/09 1,011 1,011 1,001 1,002 3,000
2020/07/08 1,016 1,016 1,003 1,008 2,700
2020/07/07 1,015 1,017 1,003 1,009 4,600
2020/07/06 1,029 1,029 1,000 1,005 9,000
2020/07/03 975 989 975 989 5,500
2020/07/02 996 996 975 975 9,100
2020/07/01 977 988 973 975 4,900
2020/06/30 973 995 970 970 4,700
2020/06/29 991 992 960 960 19,200
2020/06/26 994 1,005 993 997 10,700
2020/06/25 990 1,014 990 999 11,600
2020/06/24 1,026 1,026 1,000 1,000 36,000
2020/06/23 1,040 1,047 1,020 1,025 14,800
2020/06/22 1,041 1,050 1,026 1,040 12,800
2020/06/19 1,054 1,080 1,016 1,040 15,300
2020/06/18 1,085 1,093 1,060 1,065 11,500
2020/06/17 1,135 1,135 1,070 1,079 11,600
2020/06/16 1,063 1,113 1,063 1,113 15,100
2020/06/15 1,039 1,080 1,019 1,019 16,000
2020/06/12 1,005 1,075 1,005 1,064 24,700
2020/06/11 1,151 1,153 1,090 1,095 17,500
2020/06/10 1,159 1,172 1,141 1,151 13,500
2020/06/09 1,149 1,169 1,140 1,169 12,800
2020/06/08 1,187 1,187 1,152 1,152 21,400
2020/06/05 1,102 1,170 1,102 1,163 25,600
2020/06/04 1,184 1,186 1,105 1,105 33,100
2020/06/03 1,171 1,184 1,162 1,174 11,100
2020/06/02 1,177 1,186 1,161 1,171 15,100
2020/06/01 1,199 1,204 1,165 1,177 20,500
2020/05/29 1,202 1,207 1,177 1,185 16,000
2020/05/28 1,162 1,209 1,162 1,202 38,800
2020/05/27 1,184 1,185 1,150 1,172 30,400
2020/05/26 1,186 1,202 1,150 1,179 58,700
2020/05/25 1,177 1,205 1,097 1,173 106,500
2020/05/22 1,070 1,256 1,070 1,167 147,300
2020/05/21 1,036 1,090 1,030 1,058 65,200
2020/05/20 931 991 931 991 72,100
2020/05/19 915 919 905 916 41,300
2020/05/18 893 909 890 906 31,600
2020/05/15 880 888 866 878 16,100
2020/05/14 894 894 869 870 26,100
2020/05/13 885 897 860 889 33,400
2020/05/12 878 888 873 883 20,200
2020/05/11 887 896 858 887 50,100
2020/05/08 876 888 855 872 31,200
2020/05/07 845 864 845 860 14,500
2020/05/01 857 858 831 842 28,500
2020/04/30 844 865 835 855 49,600
2020/04/28 846 846 827 835 19,900
2020/04/27 848 848 827 838 18,600
2020/04/24 828 832 820 820 13,100
2020/04/23 823 839 823 830 13,500
2020/04/22 851 851 816 819 23,600
2020/04/21 854 855 843 851 11,100
2020/04/20 865 867 850 854 21,900
2020/04/17 867 875 850 862 21,300
2020/04/16 877 877 862 864 4,000
2020/04/15 867 880 860 879 27,500
2020/04/14 866 881 866 872 5,900
2020/04/13 880 899 847 866 30,900
2020/04/10 897 897 858 895 31,700
2020/04/09 885 914 872 910 19,600
2020/04/08 842 875 820 866 29,100
2020/04/07 835 843 814 826 21,100
2020/04/06 844 844 815 829 20,400
2020/04/03 848 854 824 844 12,600
2020/04/02 865 869 811 839 34,900
2020/04/01 899 907 870 870 23,800
2020/03/31 899 909 884 899 14,900
2020/03/30 890 892 868 884 22,200
2020/03/27 910 925 899 912 31,700
2020/03/26 920 920 897 906 26,400
2020/03/25 910 954 910 927 31,500
2020/03/24 907 921 895 895 41,000
2020/03/23 912 914 889 898 21,400
2020/03/19 942 942 890 906 24,200
2020/03/18 955 955 907 927 19,300
2020/03/17 881 935 880 910 28,700
2020/03/16 951 979 910 910 25,700
2020/03/13 940 975 880 950 31,700
2020/03/12 1,035 1,085 1,015 1,030 39,900
2020/03/11 1,101 1,116 1,052 1,075 25,200
2020/03/10 1,004 1,088 986 1,083 23,700
2020/03/09 1,200 1,239 1,039 1,064 46,100
2020/03/06 1,268 1,310 1,268 1,285 13,200
2020/03/05 1,324 1,336 1,321 1,328 11,000
2020/03/04 1,250 1,328 1,250 1,326 12,800
2020/03/03 1,296 1,322 1,269 1,290 17,200
2020/03/02 1,201 1,320 1,201 1,293 16,000
2020/02/28 1,202 1,252 1,200 1,202 41,000
2020/02/27 1,256 1,278 1,230 1,238 14,100
2020/02/26 1,241 1,289 1,230 1,286 9,500
2020/02/25 1,270 1,297 1,250 1,271 6,800
2020/02/21 1,330 1,362 1,304 1,305 12,100
2020/02/20 1,360 1,380 1,320 1,346 14,300
2020/02/19 1,350 1,380 1,340 1,380 5,900
2020/02/18 1,391 1,393 1,330 1,349 12,300
2020/02/17 1,418 1,418 1,376 1,397 8,400
2020/02/14 1,433 1,440 1,415 1,423 9,000
2020/02/13 1,443 1,449 1,438 1,448 5,400
2020/02/12 1,430 1,449 1,420 1,441 4,200
2020/02/10 1,419 1,443 1,419 1,434 3,500
2020/02/07 1,430 1,448 1,406 1,439 15,600
2020/02/06 1,425 1,449 1,405 1,432 15,100
2020/02/05 1,405 1,423 1,385 1,412 10,400
2020/02/04 1,356 1,417 1,354 1,401 18,900
2020/02/03 1,186 1,371 1,186 1,356 26,200
2020/01/31 1,313 1,359 1,305 1,328 29,000
2020/01/30 1,407 1,407 1,326 1,341 22,600
2020/01/29 1,440 1,440 1,406 1,410 8,500
2020/01/28 1,420 1,439 1,414 1,430 22,100
2020/01/27 1,440 1,440 1,405 1,428 25,000
2020/01/24 1,455 1,457 1,441 1,452 21,200
2020/01/23 1,460 1,460 1,411 1,446 19,600
2020/01/22 1,463 1,468 1,442 1,464 7,000
2020/01/21 1,436 1,462 1,436 1,455 4,600
2020/01/20 1,459 1,468 1,438 1,440 10,300
2020/01/17 1,483 1,490 1,455 1,464 16,800
2020/01/16 1,486 1,493 1,476 1,490 3,500
2020/01/15 1,492 1,493 1,477 1,480 10,700
2020/01/14 1,527 1,527 1,495 1,500 13,500
2020/01/10 1,533 1,546 1,512 1,512 21,500
2020/01/09 1,535 1,553 1,531 1,549 11,700
2020/01/08 1,521 1,543 1,488 1,531 22,600
2020/01/07 1,547 1,551 1,511 1,531 23,400
2020/01/06 1,508 1,534 1,498 1,521 23,000

このページの先頭へ