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

岡山製紙(3892)の株価時系列情報

岡山製紙の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/10/21 953 956 942 942 2,600
2020/10/20 954 956 952 952 1,100
2020/10/19 960 960 956 956 400
2020/10/16 958 960 955 960 1,100
2020/10/15 964 971 956 964 1,100
2020/10/14 952 975 952 962 4,400
2020/10/13 945 996 943 982 13,900
2020/10/12 942 945 939 945 1,900
2020/10/09 949 949 942 946 800
2020/10/08 944 950 942 948 1,800
2020/10/07 948 949 942 942 2,300
2020/10/06 960 960 947 947 2,300
2020/10/05 951 961 947 950 5,000
2020/10/02 950 973 939 966 6,200
2020/09/30 926 1,012 920 965 47,500
2020/09/29 970 981 961 971 16,300
2020/09/28 979 981 950 960 15,300
2020/09/25 983 983 955 978 9,700
2020/09/24 962 983 947 957 10,100
2020/09/23 933 968 905 962 30,300
2020/09/18 900 934 900 923 15,400
2020/09/17 899 900 893 897 2,600
2020/09/16 898 905 897 899 3,600
2020/09/15 882 898 882 896 3,500
2020/09/14 875 885 875 883 3,500
2020/09/11 876 878 870 875 2,900
2020/09/10 887 891 871 873 3,800
2020/09/09 875 885 875 885 1,500
2020/09/08 882 883 870 879 8,100
2020/09/07 890 894 884 884 5,900
2020/09/04 895 897 891 891 2,800
2020/09/03 902 902 898 899 3,000
2020/09/02 894 900 894 899 1,600
2020/09/01 900 902 890 892 7,200
2020/08/31 894 906 894 899 4,100
2020/08/28 902 906 893 893 6,300
2020/08/27 897 905 897 905 1,600
2020/08/26 900 900 896 897 1,100
2020/08/25 908 908 891 900 15,600
2020/08/24 903 910 902 905 2,600
2020/08/21 916 916 905 905 3,900
2020/08/20 922 925 915 915 4,800
2020/08/19 911 927 906 916 5,800
2020/08/18 935 935 916 923 5,500
2020/08/17 945 945 928 928 8,600
2020/08/14 924 945 924 939 4,200
2020/08/13 906 927 906 920 14,700
2020/08/12 913 913 903 903 3,400
2020/08/11 912 915 910 911 1,800
2020/08/07 909 912 902 906 7,000
2020/08/06 905 914 901 906 6,700
2020/08/05 902 918 898 901 12,700
2020/08/04 897 905 897 901 5,900
2020/08/03 893 901 891 901 4,000
2020/07/31 907 907 892 892 7,600
2020/07/30 910 929 903 907 8,500
2020/07/29 902 910 901 910 5,800
2020/07/28 915 917 901 901 10,300
2020/07/27 921 929 914 914 14,600
2020/07/22 945 945 937 937 2,600
2020/07/21 935 935 920 935 17,800
2020/07/20 957 957 935 935 15,400
2020/07/17 993 994 952 953 26,000
2020/07/16 1,008 1,008 991 993 17,900
2020/07/15 1,006 1,044 985 1,007 88,400
2020/07/14 1,130 1,199 1,128 1,156 39,700
2020/07/13 1,070 1,120 1,064 1,115 18,900
2020/07/10 1,057 1,070 1,052 1,058 6,300
2020/07/09 1,069 1,070 1,056 1,066 2,100
2020/07/08 1,067 1,067 1,050 1,060 5,600
2020/07/07 1,075 1,080 1,030 1,066 4,200
2020/07/06 1,099 1,099 1,041 1,049 15,800
2020/07/03 1,020 1,026 1,002 1,009 14,900
2020/07/02 1,079 1,079 1,011 1,020 13,900
2020/07/01 1,070 1,070 1,035 1,053 4,700
2020/06/30 1,100 1,101 985 1,073 22,500
2020/06/29 1,140 1,199 1,035 1,055 44,700
2020/06/26 1,088 1,167 1,077 1,148 38,100
2020/06/25 1,052 1,088 1,043 1,069 8,400
2020/06/24 1,041 1,051 1,041 1,051 2,900
2020/06/23 1,026 1,054 1,026 1,042 4,600
2020/06/22 1,045 1,058 1,000 1,022 6,800
2020/06/19 1,002 1,058 1,002 1,058 5,200
2020/06/18 996 1,003 990 1,002 3,600
2020/06/17 1,000 1,004 991 991 2,100
2020/06/16 977 1,008 977 995 5,200
2020/06/15 990 990 972 972 10,400
2020/06/12 950 1,013 950 990 15,800
2020/06/11 1,049 1,070 1,009 1,013 10,100
2020/06/10 1,037 1,061 1,033 1,051 16,000
2020/06/09 1,013 1,028 1,010 1,028 3,300
2020/06/08 1,012 1,021 1,005 1,020 12,300
2020/06/05 1,015 1,015 1,010 1,010 1,800
2020/06/04 1,012 1,015 1,005 1,015 4,900
2020/06/03 1,014 1,021 1,011 1,014 7,000
2020/06/02 1,015 1,018 1,000 1,014 10,200
2020/06/01 987 1,024 981 1,015 18,500
2020/05/29 989 1,012 989 997 18,700
2020/05/28 1,009 1,009 981 994 67,500
2020/05/27 1,000 1,004 985 1,000 132,900
2020/05/26 1,000 1,015 1,000 1,005 34,100
2020/05/25 1,000 1,011 999 1,007 17,100
2020/05/22 996 1,008 995 996 16,000
2020/05/21 997 1,000 993 996 10,900
2020/05/20 982 999 982 997 8,900
2020/05/19 999 1,002 983 986 10,300
2020/05/18 981 988 969 985 14,200
2020/05/15 1,003 1,010 988 989 9,400
2020/05/14 1,031 1,032 993 993 14,100
2020/05/13 1,006 1,030 998 1,021 12,000
2020/05/12 1,016 1,025 1,003 1,007 11,100
2020/05/11 1,015 1,028 1,015 1,015 17,000
2020/05/08 993 1,015 985 1,014 22,700
2020/05/07 960 987 960 987 18,500
2020/05/01 942 967 942 964 17,100
2020/04/30 954 964 941 942 10,700
2020/04/28 947 964 946 946 11,400
2020/04/27 940 944 939 941 6,600
2020/04/24 932 934 924 928 3,300
2020/04/23 925 944 921 929 4,300
2020/04/22 928 931 912 913 8,200
2020/04/21 950 950 902 944 16,500
2020/04/20 941 955 941 945 6,300
2020/04/17 960 975 933 935 26,800
2020/04/16 950 950 941 950 5,000
2020/04/15 957 957 945 945 4,600
2020/04/14 947 964 941 948 7,400
2020/04/13 966 969 943 945 11,700
2020/04/10 969 974 941 950 13,600
2020/04/09 958 986 949 964 13,000
2020/04/08 949 952 939 946 4,900
2020/04/07 961 980 939 942 10,100
2020/04/06 895 931 871 931 14,200
2020/04/03 900 924 900 920 9,200
2020/04/02 925 934 890 895 23,400
2020/04/01 979 979 929 949 17,900
2020/03/31 1,035 1,035 964 979 48,000
2020/03/30 900 997 900 997 61,600
2020/03/27 875 898 840 898 17,100
2020/03/26 879 881 835 839 12,100
2020/03/25 915 915 875 879 16,900
2020/03/24 842 920 842 855 8,400
2020/03/23 807 842 786 827 11,400
2020/03/19 830 830 795 819 9,900
2020/03/18 820 863 804 804 12,200
2020/03/17 731 817 731 811 16,100
2020/03/16 750 783 750 766 15,000
2020/03/13 740 785 703 751 43,600
2020/03/12 830 836 788 815 53,900
2020/03/11 845 878 786 845 40,600
2020/03/10 811 844 772 844 68,300
2020/03/09 937 960 841 841 52,700
2020/03/06 1,012 1,017 971 987 11,900
2020/03/05 960 1,040 960 1,040 25,800
2020/03/04 962 962 923 951 8,000
2020/03/03 1,004 1,007 965 967 9,800
2020/03/02 907 974 906 959 16,000
2020/02/28 956 956 915 922 30,900
2020/02/27 978 1,001 970 970 20,300
2020/02/26 1,016 1,017 992 993 12,500
2020/02/25 1,031 1,053 960 1,046 19,700
2020/02/21 1,120 1,125 1,089 1,091 9,500
2020/02/20 1,139 1,146 1,111 1,117 5,700
2020/02/19 1,088 1,125 1,075 1,109 6,300
2020/02/18 1,062 1,084 1,053 1,083 13,300
2020/02/17 1,101 1,107 1,025 1,060 26,300
2020/02/14 1,144 1,170 1,130 1,131 13,300
2020/02/13 1,180 1,187 1,141 1,174 35,900
2020/02/12 1,140 1,167 1,133 1,167 14,000
2020/02/10 1,122 1,122 1,098 1,122 16,000
2020/02/07 1,140 1,140 1,082 1,122 29,900
2020/02/06 1,089 1,200 1,075 1,130 116,300
2020/02/05 1,075 1,087 1,051 1,083 21,600
2020/02/04 1,037 1,065 1,037 1,063 20,300
2020/02/03 1,015 1,028 1,001 1,028 17,100
2020/01/31 994 1,018 994 1,015 27,900
2020/01/30 1,014 1,018 976 994 16,800
2020/01/29 1,000 1,031 995 1,029 12,600
2020/01/28 1,000 1,002 972 997 23,000
2020/01/27 1,012 1,024 1,001 1,002 10,200
2020/01/24 1,051 1,051 1,024 1,046 9,100
2020/01/23 1,076 1,083 1,016 1,051 22,000
2020/01/22 1,052 1,139 1,052 1,065 52,200
2020/01/21 1,009 1,118 1,009 1,050 65,300
2020/01/20 995 1,005 988 1,005 13,700
2020/01/17 995 1,006 990 995 10,600
2020/01/16 1,006 1,014 986 1,004 14,300
2020/01/15 1,019 1,019 989 1,001 31,000
2020/01/14 1,043 1,060 974 1,033 85,500
2020/01/10 1,040 1,073 1,001 1,073 71,100
2020/01/09 939 1,049 935 1,049 107,500
2020/01/08 922 938 901 934 40,000
2020/01/07 931 940 909 935 47,400
2020/01/06 954 978 943 949 236,200
2019/12/30 969 969 960 969 169,600
2019/12/27 810 819 801 819 6,100
2019/12/26 810 810 804 810 4,400
2019/12/25 797 809 797 809 17,100
2019/12/24 798 804 792 793 4,800
2019/12/23 792 800 790 798 8,600
2019/12/20 785 792 785 786 1,700
2019/12/19 795 797 784 785 4,900
2019/12/18 797 806 794 800 9,300
2019/12/17 789 795 785 791 4,900
2019/12/16 776 789 776 781 6,800
2019/12/13 780 780 763 767 6,400
2019/12/12 781 783 760 772 6,600
2019/12/11 785 789 775 775 7,600
2019/12/10 781 793 781 793 9,400
2019/12/09 775 784 770 777 12,700
2019/12/06 758 767 758 765 2,200
2019/12/05 753 765 753 761 7,200
2019/12/04 751 752 744 752 2,600
2019/12/03 749 761 749 751 5,500
2019/12/02 745 760 745 749 18,500
2019/11/29 736 745 735 745 29,400
2019/11/28 756 756 747 751 5,100
2019/11/27 754 758 754 758 19,100
2019/11/26 754 758 753 758 700
2019/11/25 759 759 753 754 1,400
2019/11/22 750 755 750 754 1,400
2019/11/21 749 759 748 759 2,300
2019/11/20 749 754 748 753 3,200
2019/11/19 754 755 748 748 4,700
2019/11/18 756 756 754 754 2,800
2019/11/15 761 761 756 756 900
2019/11/14 763 763 761 761 600
2019/11/13 761 764 760 763 2,700
2019/11/12 758 767 758 767 4,800
2019/11/11 752 759 752 759 4,900
2019/11/08 754 754 750 752 5,300
2019/11/07 752 755 752 754 4,900
2019/11/06 748 752 748 752 3,800
2019/11/05 746 752 746 748 4,300
2019/11/01 747 748 744 744 2,500
2019/10/31 745 749 745 749 2,200
2019/10/30 745 748 743 743 4,700
2019/10/29 744 750 744 749 3,800
2019/10/28 751 753 750 750 4,100
2019/10/25 749 753 749 751 1,700
2019/10/24 743 745 742 745 1,200
2019/10/23 746 746 741 745 2,100
2019/10/21 742 746 742 745 1,900
2019/10/18 743 743 740 742 1,100
2019/10/17 741 743 741 743 1,300
2019/10/16 742 750 742 742 1,100
2019/10/15 747 747 740 741 1,600
2019/10/11 746 746 740 740 800
2019/10/10 746 746 746 746 800
2019/10/09 740 747 740 746 1,200
2019/10/08 740 743 740 740 1,500
2019/10/07 739 742 739 740 1,500
2019/10/04 738 738 738 738 100
2019/10/03 741 741 736 737 3,700
2019/10/02 740 744 739 741 1,900
2019/10/01 741 746 738 744 2,800
2019/09/30 756 758 733 747 8,100
2019/09/27 746 771 746 771 9,700
2019/09/26 737 747 737 746 2,500
2019/09/25 732 750 729 750 5,400
2019/09/24 733 733 729 729 1,400
2019/09/20 728 733 728 733 600
2019/09/19 724 729 724 727 1,000
2019/09/18 726 726 723 723 1,000
2019/09/17 729 730 727 728 1,200
2019/09/13 731 731 729 729 600
2019/09/12 735 735 729 731 1,200
2019/09/11 734 734 728 733 1,100
2019/09/10 732 734 729 734 1,500
2019/09/09 732 733 732 732 1,300
2019/09/06 732 733 731 731 600
2019/09/05 730 734 730 731 600
2019/09/04 733 733 730 730 600
2019/09/03 733 733 731 733 1,800
2019/09/02 726 733 726 733 1,200
2019/08/30 738 739 737 737 900
2019/08/29 733 733 731 732 600
2019/08/28 750 750 728 733 2,700
2019/08/27 734 735 734 735 200
2019/08/26 728 734 728 734 800
2019/08/23 746 746 743 743 1,300
2019/08/22 736 736 729 731 300
2019/08/21 729 736 729 736 1,500
2019/08/20 730 730 729 729 300
2019/08/19 729 735 729 729 1,100
2019/08/16 738 738 738 738 100
2019/08/15 741 747 737 737 800
2019/08/14 741 745 741 741 1,600
2019/08/13 737 744 732 741 1,600
2019/08/09 740 744 737 737 2,100
2019/08/08 742 751 740 740 2,600
2019/08/07 732 765 717 752 4,100
2019/08/06 726 742 713 732 4,500
2019/08/05 737 742 722 742 6,600
2019/08/02 743 744 734 742 1,800
2019/08/01 746 746 736 743 1,700
2019/07/31 752 754 750 750 2,900
2019/07/30 748 752 748 752 1,100
2019/07/29 762 762 748 760 2,900
2019/07/26 761 762 758 761 3,000

このページの先頭へ