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
2022/12/30 1,880 1,892 1,861 1,869 35,100
2022/12/29 1,800 1,855 1,799 1,847 50,400
2022/12/28 1,805 1,805 1,770 1,799 115,000
2022/12/27 1,831 1,856 1,817 1,826 56,100
2022/12/26 1,832 1,860 1,826 1,828 42,100
2022/12/23 1,831 1,875 1,825 1,850 47,800
2022/12/22 1,891 1,900 1,839 1,853 61,600
2022/12/21 1,893 1,922 1,855 1,871 58,900
2022/12/20 1,948 1,950 1,850 1,893 92,300
2022/12/19 1,985 1,997 1,948 1,950 54,700
2022/12/16 2,048 2,048 1,973 1,986 64,800
2022/12/15 2,048 2,060 2,038 2,056 14,900
2022/12/14 2,055 2,078 2,055 2,058 18,700
2022/12/13 2,035 2,053 2,022 2,045 22,000
2022/12/12 2,029 2,085 2,017 2,019 23,200
2022/12/09 2,026 2,050 2,016 2,029 22,100
2022/12/08 2,030 2,044 2,006 2,036 28,600
2022/12/07 2,054 2,078 2,037 2,040 32,500
2022/12/06 2,042 2,067 2,042 2,052 19,100
2022/12/05 2,052 2,075 2,052 2,056 14,400
2022/12/02 2,095 2,095 2,045 2,052 31,100
2022/12/01 2,109 2,118 2,085 2,095 22,100
2022/11/30 2,101 2,101 2,073 2,087 25,100
2022/11/29 2,150 2,150 2,108 2,108 19,600
2022/11/28 2,189 2,189 2,146 2,151 16,600
2022/11/25 2,217 2,217 2,174 2,178 21,900
2022/11/24 2,129 2,230 2,129 2,202 85,600
2022/11/22 2,147 2,147 2,103 2,123 31,100
2022/11/21 2,119 2,135 2,090 2,121 35,100
2022/11/18 2,139 2,163 2,122 2,129 31,200
2022/11/17 2,099 2,139 2,070 2,139 36,000
2022/11/16 2,061 2,113 2,057 2,092 41,800
2022/11/15 2,028 2,098 2,015 2,085 60,600
2022/11/14 2,043 2,049 2,025 2,029 24,400
2022/11/11 2,029 2,059 2,018 2,049 55,700
2022/11/10 1,971 2,015 1,971 2,001 18,700
2022/11/09 1,986 2,012 1,973 1,993 30,300
2022/11/08 1,973 1,976 1,955 1,970 16,900
2022/11/07 1,998 1,998 1,962 1,962 29,500
2022/11/04 1,975 1,995 1,950 1,988 43,700
2022/11/02 2,010 2,018 1,966 1,991 55,600
2022/11/01 2,006 2,065 1,991 2,001 111,400
2022/10/31 2,038 2,110 2,027 2,104 82,300
2022/10/28 2,011 2,028 2,002 2,010 18,200
2022/10/27 2,048 2,048 2,020 2,021 15,600
2022/10/26 2,048 2,049 2,028 2,029 14,000
2022/10/25 2,022 2,047 2,022 2,030 18,800
2022/10/24 2,017 2,042 2,010 2,020 21,100
2022/10/21 2,000 2,017 2,000 2,000 15,600
2022/10/20 2,027 2,028 2,001 2,005 28,000
2022/10/19 2,036 2,052 2,016 2,027 36,200
2022/10/18 2,034 2,054 2,007 2,036 35,500
2022/10/17 1,990 2,023 1,989 2,015 19,700
2022/10/14 2,030 2,032 2,007 2,018 22,200
2022/10/13 2,006 2,006 1,975 1,990 51,800
2022/10/12 2,070 2,070 1,995 2,008 53,500
2022/10/11 2,060 2,084 2,050 2,065 33,000
2022/10/07 2,113 2,125 2,098 2,100 12,800
2022/10/06 2,078 2,144 2,072 2,134 24,500
2022/10/05 2,097 2,110 2,085 2,086 23,900
2022/10/04 2,100 2,116 2,080 2,097 43,300
2022/10/03 2,008 2,066 1,994 2,066 55,800
2022/09/30 2,030 2,030 2,003 2,015 29,800
2022/09/29 2,080 2,098 2,035 2,039 27,300
2022/09/28 2,049 2,064 2,025 2,053 44,000
2022/09/27 2,035 2,075 2,035 2,055 22,900
2022/09/26 2,101 2,103 2,040 2,050 40,800
2022/09/22 2,120 2,151 2,095 2,127 29,000
2022/09/21 2,199 2,199 2,135 2,152 31,400
2022/09/20 2,230 2,266 2,183 2,200 45,200
2022/09/16 2,258 2,258 2,214 2,230 42,000
2022/09/15 2,320 2,345 2,261 2,261 59,200
2022/09/14 2,250 2,328 2,242 2,305 65,200
2022/09/13 2,277 2,361 2,266 2,318 149,400
2022/09/12 2,223 2,262 2,212 2,262 48,400
2022/09/09 2,193 2,234 2,186 2,215 95,900
2022/09/08 2,169 2,175 2,124 2,166 72,000
2022/09/07 2,164 2,164 2,119 2,131 28,500
2022/09/06 2,140 2,194 2,130 2,164 44,600
2022/09/05 2,140 2,146 2,098 2,127 43,200
2022/09/02 2,270 2,275 2,150 2,150 53,600
2022/09/01 2,220 2,300 2,195 2,227 209,800
2022/08/31 2,120 2,207 2,115 2,198 96,300
2022/08/30 2,084 2,130 2,077 2,122 25,600
2022/08/29 2,063 2,093 2,050 2,084 40,400
2022/08/26 2,114 2,148 2,114 2,115 31,500
2022/08/25 2,103 2,130 2,090 2,114 17,800
2022/08/24 2,109 2,147 2,100 2,110 30,100
2022/08/23 2,070 2,111 2,070 2,100 24,200
2022/08/22 2,126 2,126 2,075 2,081 46,300
2022/08/19 2,119 2,169 2,105 2,144 98,600
2022/08/18 2,116 2,130 2,104 2,119 23,900
2022/08/17 2,125 2,140 2,109 2,131 36,700
2022/08/16 2,140 2,140 2,107 2,119 37,800
2022/08/15 2,100 2,144 2,086 2,136 75,800
2022/08/12 2,049 2,090 2,049 2,075 38,200
2022/08/10 2,051 2,051 2,025 2,034 21,600
2022/08/09 2,100 2,102 2,056 2,064 33,200
2022/08/08 2,089 2,095 2,074 2,095 28,900
2022/08/05 2,101 2,111 2,083 2,091 23,000
2022/08/04 2,055 2,111 2,055 2,105 59,200
2022/08/03 2,047 2,054 2,023 2,054 28,200
2022/08/02 2,052 2,059 2,011 2,033 33,400
2022/08/01 2,000 2,037 1,971 2,035 59,500
2022/07/29 2,058 2,071 2,027 2,054 64,000
2022/07/28 2,081 2,087 2,026 2,033 52,700
2022/07/27 2,028 2,067 2,020 2,063 41,100
2022/07/26 1,971 2,027 1,970 2,027 64,900
2022/07/25 1,995 1,998 1,960 1,968 24,800
2022/07/22 2,022 2,030 2,002 2,010 37,300
2022/07/21 1,980 2,030 1,980 2,022 60,600
2022/07/20 1,961 1,995 1,961 1,980 58,700
2022/07/19 1,910 1,949 1,903 1,949 34,000
2022/07/15 1,903 1,930 1,900 1,916 27,900
2022/07/14 1,872 1,927 1,871 1,927 41,300
2022/07/13 1,878 1,895 1,865 1,876 23,500
2022/07/12 1,916 1,916 1,862 1,878 66,200
2022/07/11 1,930 1,934 1,904 1,916 28,000
2022/07/08 1,900 1,937 1,900 1,907 56,300
2022/07/07 1,902 1,924 1,881 1,896 54,000
2022/07/06 1,886 1,920 1,886 1,887 39,900
2022/07/05 1,880 1,910 1,880 1,897 36,000
2022/07/04 1,871 1,914 1,863 1,884 72,200
2022/07/01 1,910 1,939 1,881 1,907 59,400
2022/06/30 1,978 1,978 1,918 1,921 53,300
2022/06/29 1,990 2,000 1,926 1,978 62,400
2022/06/28 2,010 2,029 1,987 2,014 33,500
2022/06/27 1,989 2,018 1,965 2,016 46,500
2022/06/24 1,900 1,969 1,900 1,958 42,500
2022/06/23 1,900 1,930 1,880 1,897 40,900
2022/06/22 1,949 1,955 1,891 1,901 36,700
2022/06/21 1,905 1,955 1,891 1,938 55,800
2022/06/20 1,973 1,987 1,862 1,875 81,100
2022/06/17 1,951 1,983 1,945 1,971 66,100
2022/06/16 2,031 2,074 2,019 2,019 33,700
2022/06/15 2,050 2,052 2,005 2,006 32,300
2022/06/14 2,017 2,060 1,993 2,054 69,200
2022/06/13 2,068 2,077 2,045 2,055 57,200
2022/06/10 2,178 2,178 2,097 2,105 93,100
2022/06/09 2,229 2,229 2,179 2,187 62,700
2022/06/08 2,207 2,228 2,196 2,228 73,100
2022/06/07 2,150 2,208 2,140 2,179 84,600
2022/06/06 2,148 2,150 2,117 2,136 40,400
2022/06/03 2,164 2,183 2,136 2,148 42,000
2022/06/02 2,165 2,165 2,132 2,146 48,600
2022/06/01 2,170 2,176 2,143 2,176 37,800
2022/05/31 2,185 2,211 2,167 2,170 35,600
2022/05/30 2,171 2,205 2,159 2,184 53,400
2022/05/27 2,220 2,233 2,130 2,140 77,500
2022/05/26 2,170 2,214 2,167 2,208 59,600
2022/05/25 2,161 2,183 2,134 2,170 39,900
2022/05/24 2,210 2,224 2,154 2,161 51,700
2022/05/23 2,148 2,197 2,145 2,186 48,700
2022/05/20 2,101 2,138 2,093 2,135 35,200
2022/05/19 2,064 2,127 2,061 2,111 27,900
2022/05/18 2,122 2,144 2,107 2,121 42,300
2022/05/17 2,090 2,129 2,065 2,106 45,200
2022/05/16 2,132 2,148 2,103 2,109 51,000
2022/05/13 2,105 2,155 2,091 2,104 71,300
2022/05/12 2,112 2,135 2,079 2,079 57,600
2022/05/11 2,105 2,143 2,079 2,130 52,200
2022/05/10 2,023 2,130 1,998 2,105 90,600
2022/05/09 2,016 2,048 1,996 2,023 65,100
2022/05/06 1,973 2,052 1,951 2,033 124,400
2022/05/02 1,959 1,998 1,950 1,975 100,600
2022/04/28 1,937 1,997 1,908 1,983 231,900
2022/04/27 1,964 2,021 1,931 1,982 559,000
2022/04/26 2,178 2,211 2,138 2,204 181,500
2022/04/25 2,094 2,158 2,093 2,128 141,800
2022/04/22 2,205 2,235 2,156 2,172 213,800
2022/04/21 2,205 2,280 2,191 2,268 182,000
2022/04/20 2,276 2,277 2,178 2,180 144,900
2022/04/19 2,237 2,268 2,215 2,267 91,200
2022/04/18 2,202 2,219 2,167 2,203 64,200
2022/04/15 2,204 2,245 2,200 2,225 63,700
2022/04/14 2,262 2,297 2,199 2,253 111,500
2022/04/13 2,163 2,263 2,163 2,258 105,000
2022/04/12 2,130 2,166 2,118 2,156 45,200
2022/04/11 2,207 2,217 2,153 2,160 64,000
2022/04/08 2,163 2,167 2,105 2,140 40,400
2022/04/07 2,169 2,169 2,108 2,122 104,000
2022/04/06 2,233 2,253 2,215 2,237 84,100
2022/04/05 2,251 2,281 2,241 2,269 110,500
2022/04/04 2,181 2,228 2,180 2,224 72,500
2022/04/01 2,200 2,200 2,155 2,174 83,800
2022/03/31 2,206 2,243 2,176 2,226 91,000
2022/03/30 2,196 2,209 2,167 2,207 100,100
2022/03/29 2,177 2,196 2,146 2,161 106,700
2022/03/28 2,196 2,204 2,102 2,113 138,500
2022/03/25 2,178 2,199 2,150 2,185 134,600
2022/03/24 2,082 2,144 2,070 2,143 89,000
2022/03/23 2,070 2,155 2,070 2,132 136,000
2022/03/22 2,076 2,080 2,032 2,055 116,300
2022/03/18 2,034 2,074 2,030 2,062 117,400
2022/03/17 1,997 2,041 1,986 2,014 144,500
2022/03/16 1,936 1,960 1,921 1,921 108,900
2022/03/15 1,851 1,901 1,842 1,896 87,900
2022/03/14 1,849 1,914 1,844 1,865 93,100
2022/03/11 1,847 1,890 1,834 1,859 113,700
2022/03/10 1,910 1,926 1,875 1,887 108,900
2022/03/09 1,821 1,880 1,808 1,844 131,400
2022/03/08 1,801 1,869 1,795 1,821 201,900
2022/03/07 1,902 1,919 1,834 1,866 220,800
2022/03/04 2,020 2,020 1,943 1,977 197,700
2022/03/03 2,080 2,105 2,014 2,035 134,700
2022/03/02 2,055 2,071 2,022 2,034 119,900
2022/03/01 2,115 2,130 2,085 2,105 121,500
2022/02/28 2,013 2,093 2,011 2,075 160,600
2022/02/25 1,991 2,040 1,985 2,026 194,300
2022/02/24 1,981 2,003 1,926 1,944 217,600
2022/02/22 2,015 2,040 1,982 2,013 175,700
2022/02/21 2,053 2,101 2,022 2,071 118,300
2022/02/18 2,107 2,130 2,032 2,120 214,000
2022/02/17 2,221 2,235 2,141 2,164 148,000
2022/02/16 2,242 2,249 2,195 2,247 116,800
2022/02/15 2,262 2,265 2,173 2,177 186,500
2022/02/14 2,265 2,279 2,208 2,264 200,300
2022/02/10 2,408 2,413 2,329 2,343 105,900
2022/02/09 2,373 2,403 2,345 2,362 150,200
2022/02/08 2,404 2,436 2,326 2,341 200,100
2022/02/07 2,496 2,514 2,411 2,429 168,300
2022/02/04 2,399 2,548 2,389 2,541 270,800
2022/02/03 2,440 2,470 2,373 2,433 289,200
2022/02/02 2,373 2,411 2,346 2,369 147,600
2022/02/01 2,454 2,539 2,336 2,354 391,500
2022/01/31 2,298 2,415 2,283 2,404 289,300
2022/01/28 2,330 2,332 2,203 2,300 175,700
2022/01/27 2,415 2,445 2,274 2,285 220,500
2022/01/26 2,380 2,438 2,360 2,413 128,500
2022/01/25 2,489 2,497 2,387 2,393 157,300
2022/01/24 2,390 2,493 2,375 2,487 125,800
2022/01/21 2,396 2,470 2,376 2,461 147,500
2022/01/20 2,420 2,481 2,370 2,471 233,000
2022/01/19 2,592 2,593 2,430 2,449 402,100
2022/01/18 2,718 2,720 2,638 2,668 203,300
2022/01/17 2,790 2,795 2,703 2,725 119,500
2022/01/14 2,703 2,762 2,681 2,757 185,700
2022/01/13 2,649 2,769 2,636 2,753 275,000
2022/01/12 2,634 2,667 2,603 2,640 168,800
2022/01/11 2,640 2,669 2,590 2,612 210,100
2022/01/07 2,692 2,717 2,586 2,654 309,400
2022/01/06 2,751 2,773 2,632 2,665 482,000
2022/01/05 2,855 2,880 2,751 2,823 377,800
2022/01/04 2,852 2,924 2,808 2,845 545,500

このページの先頭へ