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(3892)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
2021/12/30 885 886 879 886 2,200
2021/12/29 884 885 880 885 1,600
2021/12/28 881 889 867 879 5,200
2021/12/27 890 891 879 881 7,200
2021/12/24 890 890 886 888 5,200
2021/12/23 885 885 885 885 100
2021/12/22 884 887 884 887 700
2021/12/21 885 886 883 883 1,700
2021/12/20 886 886 885 886 2,700
2021/12/17 885 890 885 885 700
2021/12/16 884 886 884 886 900
2021/12/15 898 898 884 884 3,500
2021/12/14 892 894 883 893 1,600
2021/12/13 902 902 892 893 2,500
2021/12/10 930 930 900 902 5,600
2021/12/09 902 902 900 900 300
2021/12/08 903 903 896 903 1,000
2021/12/07 900 903 896 897 400
2021/12/06 904 904 904 904 100
2021/12/03 901 901 901 901 100
2021/12/02 896 900 896 900 500
2021/12/01 891 891 891 891 700
2021/11/30 900 900 891 891 600
2021/11/29 880 900 880 900 1,900
2021/11/26 907 915 907 914 4,800
2021/11/25 912 914 896 914 1,400
2021/11/24 907 907 904 906 1,100
2021/11/22 920 920 906 918 1,400
2021/11/19 898 913 898 913 1,200
2021/11/18 896 906 896 906 600
2021/11/17 897 915 897 902 1,600
2021/11/16 913 914 888 890 8,100
2021/11/12 913 913 913 913 400
2021/11/11 915 915 913 915 800
2021/11/10 918 918 915 915 600
2021/11/09 918 918 918 918 100
2021/11/08 918 918 918 918 200
2021/11/05 920 920 918 918 200
2021/11/04 920 920 920 920 800
2021/11/02 912 923 912 919 700
2021/11/01 912 912 912 912 200
2021/10/28 908 927 908 927 1,800
2021/10/27 910 923 910 923 1,700
2021/10/26 911 913 911 912 400
2021/10/25 913 913 910 910 600
2021/10/22 911 913 911 913 600
2021/10/21 911 911 911 911 100
2021/10/19 914 914 912 912 500
2021/10/18 915 916 912 914 600
2021/10/15 907 915 907 915 2,400
2021/10/14 914 914 914 914 1,900
2021/10/13 911 911 910 910 600
2021/10/12 911 911 911 911 600
2021/10/11 914 914 911 911 200
2021/10/08 909 914 907 907 800
2021/10/07 915 915 905 907 1,900
2021/10/06 905 919 904 906 2,000
2021/10/05 913 913 907 907 300
2021/10/04 914 914 914 914 200
2021/10/01 907 912 905 905 900
2021/09/30 915 916 907 908 7,300
2021/09/29 903 920 900 902 7,100
2021/09/28 913 918 907 918 3,000
2021/09/27 913 920 913 913 1,100
2021/09/24 920 920 912 912 4,900
2021/09/22 907 912 905 912 1,600
2021/09/21 905 907 904 906 1,600
2021/09/17 908 908 908 908 500
2021/09/16 910 910 909 909 500
2021/09/15 907 910 907 910 1,200
2021/09/14 906 906 906 906 500
2021/09/13 913 913 905 905 1,100
2021/09/10 914 914 913 913 400
2021/09/09 911 913 911 912 900
2021/09/08 918 918 910 911 600
2021/09/07 908 912 908 912 1,000
2021/09/06 908 911 908 909 600
2021/09/03 902 905 902 905 2,700
2021/09/02 902 902 902 902 600
2021/09/01 904 904 903 903 1,900
2021/08/31 908 908 904 904 400
2021/08/30 901 908 900 908 300
2021/08/27 906 907 906 907 200
2021/08/26 906 906 904 904 3,100
2021/08/25 906 906 906 906 800
2021/08/24 904 904 904 904 100
2021/08/23 906 906 900 901 700
2021/08/20 904 904 902 902 300
2021/08/19 906 906 904 904 900
2021/08/18 905 905 901 905 2,600
2021/08/17 906 910 906 908 400
2021/08/16 906 910 905 910 2,200
2021/08/13 912 913 905 905 800
2021/08/12 918 918 904 910 700
2021/08/11 902 919 902 919 800
2021/08/10 912 913 902 902 2,400
2021/08/06 913 913 913 913 200
2021/08/05 918 918 912 913 300
2021/08/04 918 918 918 918 400
2021/08/03 911 911 911 911 1,500
2021/08/02 914 915 911 911 2,400
2021/07/29 920 920 911 920 1,000
2021/07/28 920 920 920 920 200
2021/07/27 912 919 911 918 2,600
2021/07/26 922 932 921 921 1,100
2021/07/21 934 934 921 922 900
2021/07/20 919 927 904 927 1,000
2021/07/19 931 931 901 928 2,600
2021/07/16 932 939 932 935 3,100
2021/07/15 940 952 932 937 7,900
2021/07/14 952 960 952 954 2,500
2021/07/13 951 955 945 952 2,700
2021/07/12 961 963 945 952 8,200
2021/07/09 936 945 924 930 2,300
2021/07/08 944 944 937 937 2,000
2021/07/07 940 949 940 947 1,200
2021/07/06 945 945 943 943 600
2021/07/05 950 950 944 945 4,200
2021/07/02 950 950 950 950 1,200
2021/07/01 947 955 947 947 500
2021/06/30 947 958 947 956 1,400
2021/06/29 950 957 945 957 4,100
2021/06/28 950 951 945 951 2,300
2021/06/25 954 954 944 949 2,800
2021/06/24 944 949 943 947 600
2021/06/23 954 954 943 943 1,600
2021/06/22 942 955 939 951 5,700
2021/06/21 939 942 935 942 3,600
2021/06/18 947 947 940 940 1,700
2021/06/17 946 947 940 940 2,700
2021/06/16 941 947 940 944 2,700
2021/06/15 941 941 935 937 1,600
2021/06/14 941 941 935 935 800
2021/06/11 938 938 935 938 1,300
2021/06/10 939 945 938 938 2,400
2021/06/09 935 940 935 936 1,300
2021/06/08 939 942 932 940 7,700
2021/06/07 931 938 931 931 1,200
2021/06/04 935 937 929 931 2,800
2021/06/03 930 934 928 930 3,200
2021/06/02 932 935 930 933 2,400
2021/06/01 940 940 935 935 2,200
2021/05/31 935 941 931 940 6,200
2021/05/28 947 948 926 942 63,400
2021/05/27 950 964 935 935 162,600
2021/05/26 980 980 971 971 27,900
2021/05/25 988 988 981 983 14,600
2021/05/24 990 990 984 988 13,400
2021/05/21 986 990 981 985 4,000
2021/05/20 986 986 983 986 3,400
2021/05/19 978 988 978 986 2,600
2021/05/18 984 984 974 978 5,100
2021/05/17 981 985 979 984 5,800
2021/05/14 974 983 974 983 4,500
2021/05/13 975 983 965 973 8,100
2021/05/12 998 1,000 975 987 12,300
2021/05/11 1,003 1,003 1,000 1,000 2,600
2021/05/10 1,000 1,006 999 1,002 8,100
2021/05/07 1,000 1,014 998 998 10,500
2021/05/06 990 1,007 989 1,006 8,800
2021/04/30 1,000 1,000 990 990 2,800
2021/04/28 998 999 985 998 5,400
2021/04/27 992 993 985 993 3,700
2021/04/26 981 988 981 982 1,900
2021/04/23 988 991 979 991 2,800
2021/04/22 973 982 972 981 3,100
2021/04/21 992 993 971 973 10,600
2021/04/20 989 992 988 992 2,800
2021/04/19 993 999 985 988 5,600
2021/04/16 995 996 993 995 2,000
2021/04/15 997 998 982 995 2,400
2021/04/14 980 994 976 992 5,400
2021/04/13 979 979 975 976 2,200
2021/04/12 978 978 974 978 3,700
2021/04/09 980 982 972 974 7,000
2021/04/08 993 994 983 983 6,500
2021/04/07 1,002 1,005 991 997 8,300
2021/04/06 1,000 1,007 995 1,006 7,100
2021/04/05 994 1,000 989 999 12,200
2021/04/02 970 983 967 983 6,800
2021/04/01 968 969 963 969 6,100
2021/03/31 948 963 943 961 13,300
2021/03/30 950 958 944 952 7,200
2021/03/29 963 963 948 948 10,100
2021/03/26 928 938 928 938 1,800
2021/03/25 925 936 925 928 4,100
2021/03/24 941 941 921 924 5,500
2021/03/23 943 947 939 939 5,000
2021/03/22 950 950 936 943 6,400
2021/03/19 938 943 933 943 5,700
2021/03/18 933 936 932 934 3,100
2021/03/17 925 932 925 932 3,100
2021/03/16 923 927 920 925 1,500
2021/03/15 920 925 920 923 5,000
2021/03/12 917 917 909 910 1,800
2021/03/11 919 919 912 912 2,800
2021/03/10 911 916 911 911 1,200
2021/03/09 910 910 909 909 600
2021/03/08 917 917 908 908 3,000
2021/03/05 901 908 901 908 2,200
2021/03/04 915 915 891 901 7,800
2021/03/03 916 919 916 916 1,300
2021/03/02 928 928 916 916 1,800
2021/03/01 919 920 915 920 5,100
2021/02/26 920 920 913 913 4,300
2021/02/25 927 927 920 920 1,200
2021/02/24 924 927 918 918 2,400
2021/02/22 917 926 917 917 1,600
2021/02/19 922 925 916 916 3,100
2021/02/18 935 937 921 922 6,000
2021/02/17 929 936 926 935 2,700
2021/02/16 929 932 929 929 3,400
2021/02/15 919 929 919 929 2,100
2021/02/12 921 922 917 918 1,600
2021/02/10 917 921 917 919 2,200
2021/02/09 917 919 915 918 2,100
2021/02/08 916 920 916 916 5,000
2021/02/05 909 916 909 912 6,000
2021/02/04 909 909 909 909 1,500
2021/02/03 905 913 903 909 4,400
2021/02/02 902 905 901 903 1,800
2021/02/01 903 903 899 901 3,100
2021/01/29 901 911 901 903 3,200
2021/01/28 906 908 898 908 7,500
2021/01/27 895 990 895 905 78,100
2021/01/26 894 901 893 895 1,300
2021/01/25 906 906 894 894 1,700
2021/01/22 900 900 891 891 1,900
2021/01/21 890 902 890 900 3,600
2021/01/20 889 897 887 887 2,700
2021/01/19 890 893 889 889 1,700
2021/01/18 891 891 887 889 2,300
2021/01/15 884 894 884 891 1,900
2021/01/14 899 910 882 888 10,700
2021/01/13 899 903 899 899 5,100
2021/01/12 899 903 891 900 13,600
2021/01/08 923 924 912 919 2,900
2021/01/07 915 918 911 911 2,000
2021/01/06 916 922 913 913 3,200
2021/01/05 927 927 922 927 900
2021/01/04 922 931 922 928 2,800

このページの先頭へ