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
2023/12/29 1,762 1,767 1,740 1,746 33,900
2023/12/28 1,730 1,773 1,721 1,762 29,900
2023/12/27 1,671 1,730 1,671 1,730 63,300
2023/12/26 1,675 1,686 1,661 1,670 55,800
2023/12/25 1,716 1,716 1,682 1,682 71,000
2023/12/22 1,736 1,742 1,712 1,714 42,000
2023/12/21 1,740 1,746 1,724 1,724 40,700
2023/12/20 1,775 1,779 1,746 1,746 47,300
2023/12/19 1,760 1,768 1,742 1,764 37,300
2023/12/18 1,762 1,762 1,740 1,748 14,300
2023/12/15 1,737 1,764 1,735 1,755 27,900
2023/12/14 1,766 1,766 1,737 1,737 29,700
2023/12/13 1,750 1,756 1,745 1,745 30,800
2023/12/12 1,774 1,774 1,741 1,741 17,000
2023/12/11 1,750 1,767 1,747 1,758 16,400
2023/12/08 1,751 1,754 1,743 1,747 23,300
2023/12/07 1,762 1,764 1,753 1,764 13,700
2023/12/06 1,744 1,778 1,744 1,772 20,200
2023/12/05 1,759 1,761 1,734 1,740 38,800
2023/12/04 1,775 1,777 1,758 1,769 30,700
2023/12/01 1,807 1,807 1,770 1,777 23,700
2023/11/30 1,806 1,807 1,792 1,807 35,600
2023/11/29 1,795 1,801 1,789 1,801 12,000
2023/11/28 1,811 1,820 1,790 1,796 18,300
2023/11/27 1,860 1,861 1,808 1,808 30,300
2023/11/24 1,866 1,869 1,846 1,847 19,500
2023/11/22 1,816 1,853 1,816 1,846 48,500
2023/11/21 1,780 1,819 1,780 1,812 46,500
2023/11/20 1,745 1,783 1,745 1,776 41,400
2023/11/17 1,740 1,747 1,732 1,742 19,300
2023/11/16 1,750 1,758 1,740 1,740 22,300
2023/11/15 1,753 1,770 1,747 1,758 39,700
2023/11/14 1,742 1,746 1,724 1,736 55,200
2023/11/13 1,759 1,777 1,742 1,742 31,500
2023/11/10 1,768 1,770 1,750 1,760 31,300
2023/11/09 1,777 1,786 1,758 1,766 30,300
2023/11/08 1,799 1,807 1,763 1,763 40,400
2023/11/07 1,790 1,794 1,779 1,791 31,800
2023/11/06 1,802 1,810 1,775 1,780 45,700
2023/11/02 1,763 1,805 1,761 1,785 43,000
2023/11/01 1,764 1,784 1,760 1,763 55,900
2023/10/31 1,774 1,783 1,740 1,763 51,000
2023/10/30 1,787 1,803 1,770 1,783 29,600
2023/10/27 1,794 1,810 1,787 1,803 28,000
2023/10/26 1,808 1,808 1,785 1,800 29,300
2023/10/25 1,825 1,842 1,817 1,826 17,100
2023/10/24 1,840 1,852 1,799 1,825 46,900
2023/10/23 1,846 1,860 1,840 1,845 27,700
2023/10/20 1,867 1,867 1,840 1,852 32,400
2023/10/19 1,879 1,879 1,862 1,867 20,500
2023/10/18 1,881 1,890 1,877 1,880 14,500
2023/10/17 1,879 1,891 1,870 1,881 20,700
2023/10/16 1,879 1,879 1,850 1,859 40,400
2023/10/13 1,923 1,941 1,886 1,886 54,800
2023/10/12 1,915 1,952 1,915 1,943 31,800
2023/10/11 1,935 1,935 1,906 1,915 19,700
2023/10/10 1,941 1,950 1,931 1,935 16,400
2023/10/06 1,920 1,929 1,910 1,927 19,400
2023/10/05 1,901 1,932 1,901 1,920 16,400
2023/10/04 1,901 1,920 1,885 1,900 44,600
2023/10/03 1,953 1,960 1,918 1,918 43,200
2023/10/02 1,981 2,007 1,965 1,968 16,100
2023/09/29 1,994 2,003 1,978 1,978 17,600
2023/09/28 1,991 2,006 1,975 1,990 19,500
2023/09/27 1,991 2,010 1,984 2,010 18,800
2023/09/26 2,008 2,008 1,990 1,992 26,800
2023/09/25 2,014 2,018 1,998 2,000 23,700
2023/09/22 1,980 2,012 1,969 2,006 34,200
2023/09/21 2,019 2,020 1,979 1,993 49,900
2023/09/20 2,030 2,044 2,025 2,030 19,200
2023/09/19 2,027 2,038 2,008 2,031 32,800
2023/09/15 2,030 2,041 2,027 2,029 20,200
2023/09/14 2,031 2,051 2,017 2,026 17,500
2023/09/13 2,032 2,034 2,015 2,031 15,700
2023/09/12 2,005 2,032 2,000 2,030 17,200
2023/09/11 2,035 2,048 1,991 2,005 49,600
2023/09/08 2,085 2,091 2,039 2,041 45,300
2023/09/07 2,107 2,116 2,098 2,104 17,100
2023/09/06 2,103 2,124 2,100 2,110 16,100
2023/09/05 2,103 2,110 2,089 2,103 19,000
2023/09/04 2,094 2,107 2,090 2,103 22,300
2023/09/01 2,108 2,111 2,090 2,094 14,800
2023/08/31 2,100 2,127 2,100 2,108 29,900
2023/08/30 2,091 2,106 2,090 2,095 12,000
2023/08/29 2,088 2,100 2,073 2,091 11,100
2023/08/28 2,070 2,080 2,054 2,079 10,100
2023/08/25 2,028 2,060 2,022 2,047 15,700
2023/08/24 2,075 2,075 2,041 2,041 17,400
2023/08/23 2,040 2,054 2,031 2,054 16,200
2023/08/22 2,054 2,068 2,039 2,051 25,500
2023/08/21 2,060 2,069 2,024 2,026 35,000
2023/08/18 2,140 2,140 2,068 2,068 47,600
2023/08/17 2,210 2,210 2,110 2,135 38,600
2023/08/16 2,219 2,240 2,199 2,210 63,600
2023/08/15 2,173 2,237 2,173 2,219 115,800
2023/08/14 2,139 2,159 2,118 2,147 46,100
2023/08/10 2,139 2,154 2,116 2,138 32,200
2023/08/09 2,139 2,155 2,114 2,142 27,100
2023/08/08 2,180 2,183 2,140 2,153 50,200
2023/08/07 2,140 2,171 2,113 2,171 32,900
2023/08/04 2,155 2,183 2,154 2,159 30,100
2023/08/03 2,150 2,190 2,132 2,132 36,300
2023/08/02 2,163 2,228 2,150 2,151 111,400
2023/08/01 2,030 2,130 2,026 2,130 83,500
2023/07/31 2,150 2,159 2,123 2,130 34,900
2023/07/28 2,129 2,158 2,120 2,140 26,700
2023/07/27 2,143 2,146 2,124 2,146 23,500
2023/07/26 2,121 2,139 2,113 2,126 13,600
2023/07/25 2,130 2,135 2,105 2,121 19,800
2023/07/24 2,135 2,142 2,122 2,122 14,900
2023/07/21 2,150 2,150 2,118 2,133 19,500
2023/07/20 2,184 2,184 2,125 2,154 40,200
2023/07/19 2,188 2,210 2,186 2,192 29,100
2023/07/18 2,180 2,220 2,158 2,182 54,700
2023/07/14 2,110 2,148 2,105 2,145 31,700
2023/07/13 2,103 2,111 2,069 2,105 29,700
2023/07/12 2,148 2,150 2,073 2,078 71,000
2023/07/11 2,076 2,212 2,076 2,145 156,500
2023/07/10 2,056 2,079 2,038 2,054 70,200
2023/07/07 2,031 2,031 2,001 2,006 13,600
2023/07/06 2,030 2,040 2,027 2,030 12,200
2023/07/05 2,023 2,030 2,016 2,023 7,600
2023/07/04 2,010 2,054 2,010 2,033 22,800
2023/07/03 2,007 2,030 2,006 2,010 33,600
2023/06/30 2,018 2,020 2,005 2,015 23,000
2023/06/29 2,006 2,030 2,002 2,018 21,000
2023/06/28 1,981 2,004 1,981 2,004 28,200
2023/06/27 1,987 1,987 1,969 1,981 10,400
2023/06/26 1,992 2,002 1,972 1,990 17,600
2023/06/23 2,006 2,006 1,959 1,993 26,000
2023/06/22 2,012 2,020 1,987 1,989 25,500
2023/06/21 2,010 2,030 2,010 2,021 20,100
2023/06/20 2,027 2,034 2,010 2,029 23,400
2023/06/19 2,038 2,055 2,027 2,034 31,300
2023/06/16 2,049 2,057 2,012 2,034 39,700
2023/06/15 1,991 2,045 1,990 2,035 80,200
2023/06/14 2,030 2,055 1,977 1,981 66,100
2023/06/13 1,974 2,007 1,952 1,995 104,500
2023/06/12 1,925 1,932 1,910 1,924 36,500
2023/06/09 1,916 1,927 1,905 1,905 35,100
2023/06/08 1,950 1,956 1,906 1,925 44,800
2023/06/07 1,930 1,965 1,922 1,943 66,900
2023/06/06 1,930 1,930 1,908 1,916 49,700
2023/06/05 1,945 1,968 1,932 1,942 36,200
2023/06/02 1,915 1,949 1,911 1,927 32,800
2023/06/01 1,917 1,933 1,899 1,913 23,600
2023/05/31 1,946 1,946 1,911 1,913 42,300
2023/05/30 2,000 2,010 1,957 1,960 33,600
2023/05/29 2,052 2,061 1,996 2,000 32,000
2023/05/26 2,042 2,071 2,036 2,036 32,300
2023/05/25 2,041 2,050 2,028 2,041 19,200
2023/05/24 2,029 2,059 2,024 2,041 20,500
2023/05/23 2,041 2,073 2,021 2,030 26,800
2023/05/22 1,991 2,061 1,991 2,040 39,600
2023/05/19 2,013 2,024 1,996 1,999 31,400
2023/05/18 2,000 2,025 2,000 2,013 33,000
2023/05/17 2,009 2,014 1,986 1,995 20,200
2023/05/16 2,008 2,020 2,005 2,009 20,400
2023/05/15 2,017 2,027 2,013 2,023 15,500
2023/05/12 2,034 2,040 2,017 2,017 24,400
2023/05/11 2,072 2,072 2,029 2,035 21,500
2023/05/10 2,042 2,088 2,042 2,072 33,300
2023/05/09 2,022 2,081 2,022 2,059 39,800
2023/05/08 2,010 2,068 1,976 2,040 77,100
2023/05/02 1,988 1,995 1,977 1,991 20,000
2023/05/01 1,981 2,010 1,972 1,990 30,400
2023/04/28 1,970 2,021 1,959 1,972 55,500
2023/04/27 1,964 1,985 1,959 1,973 26,400
2023/04/26 1,966 1,987 1,958 1,975 12,400
2023/04/25 1,971 1,993 1,971 1,988 12,200
2023/04/24 1,985 1,985 1,966 1,975 13,600
2023/04/21 1,958 1,991 1,958 1,970 11,400
2023/04/20 1,985 1,986 1,968 1,972 10,700
2023/04/19 1,954 1,983 1,954 1,983 10,400
2023/04/18 1,942 1,978 1,942 1,968 13,500
2023/04/17 1,950 1,964 1,944 1,950 4,800
2023/04/14 1,979 1,979 1,943 1,950 36,000
2023/04/13 1,953 1,978 1,951 1,973 9,600
2023/04/12 1,966 1,971 1,954 1,964 8,400
2023/04/11 1,950 1,960 1,950 1,958 4,800
2023/04/10 1,930 1,951 1,930 1,950 9,200
2023/04/07 1,952 1,958 1,927 1,928 8,300
2023/04/06 1,978 1,978 1,933 1,943 20,800
2023/04/05 1,975 1,980 1,961 1,970 13,600
2023/04/04 1,973 1,986 1,966 1,975 8,400
2023/04/03 1,971 1,980 1,959 1,963 14,800
2023/03/31 1,979 1,990 1,969 1,970 17,100
2023/03/30 1,937 1,972 1,930 1,965 33,000
2023/03/29 1,930 1,943 1,927 1,937 7,400
2023/03/28 1,945 1,949 1,920 1,941 8,800
2023/03/27 1,941 1,943 1,915 1,943 13,600
2023/03/24 1,931 1,955 1,931 1,935 6,900
2023/03/23 1,931 1,947 1,911 1,938 5,700
2023/03/22 1,915 1,947 1,907 1,947 17,700
2023/03/20 1,960 1,960 1,888 1,894 30,200
2023/03/17 1,943 1,970 1,940 1,960 20,000
2023/03/16 1,910 1,949 1,901 1,922 20,500
2023/03/15 1,951 1,964 1,930 1,934 19,500
2023/03/14 1,990 1,991 1,943 1,949 45,400
2023/03/13 2,020 2,031 1,981 2,031 29,500
2023/03/10 2,030 2,065 2,020 2,052 27,800
2023/03/09 2,062 2,071 2,050 2,058 17,500
2023/03/08 2,046 2,060 2,037 2,060 11,100
2023/03/07 2,086 2,088 2,050 2,065 18,600
2023/03/06 2,050 2,080 2,050 2,079 27,700
2023/03/03 2,030 2,047 2,030 2,040 12,100
2023/03/02 2,057 2,058 2,030 2,030 18,500
2023/03/01 2,020 2,050 2,007 2,050 19,900
2023/02/28 2,080 2,085 2,030 2,033 25,700
2023/02/27 2,000 2,063 1,999 2,060 50,100
2023/02/24 1,970 2,001 1,970 1,982 20,000
2023/02/22 1,971 1,983 1,960 1,970 13,100
2023/02/21 1,980 2,001 1,967 1,989 25,200
2023/02/20 1,962 1,984 1,956 1,967 16,500
2023/02/17 1,970 1,976 1,961 1,962 11,300
2023/02/16 1,980 1,992 1,966 1,973 27,900
2023/02/15 1,998 2,005 1,977 1,983 17,400
2023/02/14 1,974 2,008 1,955 1,998 32,200
2023/02/13 1,961 1,961 1,930 1,953 20,000
2023/02/10 1,970 2,004 1,945 1,973 70,200
2023/02/09 1,909 1,917 1,891 1,917 15,700
2023/02/08 1,888 1,907 1,877 1,900 19,100
2023/02/07 1,862 1,907 1,862 1,887 20,000
2023/02/06 1,882 1,895 1,856 1,858 21,500
2023/02/03 1,852 1,880 1,852 1,880 16,500
2023/02/02 1,850 1,883 1,850 1,855 60,900
2023/02/01 1,900 1,911 1,862 1,867 60,800
2023/01/31 1,912 1,948 1,912 1,932 27,500
2023/01/30 1,928 1,928 1,910 1,911 10,800
2023/01/27 1,925 1,928 1,908 1,928 24,100
2023/01/26 1,928 1,934 1,906 1,927 22,500
2023/01/25 1,932 1,936 1,917 1,928 26,700
2023/01/24 1,950 1,958 1,920 1,921 24,400
2023/01/23 1,920 1,955 1,912 1,945 32,100
2023/01/20 1,895 1,911 1,877 1,911 16,000
2023/01/19 1,892 1,900 1,880 1,895 8,600
2023/01/18 1,878 1,917 1,874 1,897 13,400
2023/01/17 1,865 1,900 1,859 1,871 17,500
2023/01/16 1,861 1,873 1,852 1,856 16,000
2023/01/13 1,882 1,906 1,850 1,885 38,100
2023/01/12 1,918 1,920 1,890 1,899 19,400
2023/01/11 1,920 1,924 1,902 1,903 17,900
2023/01/10 1,887 1,910 1,887 1,910 20,800
2023/01/06 1,843 1,867 1,828 1,865 21,200
2023/01/05 1,832 1,870 1,832 1,845 18,500
2023/01/04 1,869 1,869 1,832 1,836 20,800

このページの先頭へ