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
2022/12/30 808 811 808 810 1,100
2022/12/29 806 815 806 814 1,000
2022/12/28 810 810 805 805 5,000
2022/12/27 811 814 807 810 1,900
2022/12/26 810 813 810 811 2,800
2022/12/23 818 818 813 813 1,000
2022/12/22 817 817 813 816 400
2022/12/21 810 817 810 816 1,500
2022/12/20 814 815 808 815 1,300
2022/12/19 810 815 810 814 2,300
2022/12/16 811 812 810 810 2,600
2022/12/15 815 815 812 812 1,500
2022/12/14 814 815 811 813 2,300
2022/12/13 816 817 816 816 1,000
2022/12/12 816 816 816 816 500
2022/12/09 819 820 819 820 2,500
2022/12/08 813 818 813 817 900
2022/12/07 815 818 815 818 600
2022/12/06 818 820 818 818 400
2022/12/05 821 824 818 818 1,300
2022/12/02 820 822 814 821 1,900
2022/12/01 822 824 820 820 1,800
2022/11/30 827 827 820 820 1,400
2022/11/29 826 826 813 823 3,700
2022/11/28 823 827 823 826 4,500
2022/11/25 822 827 821 823 5,600
2022/11/24 819 822 819 821 2,200
2022/11/22 815 820 815 819 1,200
2022/11/21 816 816 815 815 500
2022/11/18 807 813 807 812 2,600
2022/11/17 816 816 814 814 600
2022/11/16 815 816 815 816 200
2022/11/15 811 814 811 814 400
2022/11/14 810 815 810 815 2,100
2022/11/11 818 818 817 817 500
2022/11/10 818 818 818 818 200
2022/11/09 812 818 812 818 200
2022/11/08 817 818 808 808 1,800
2022/11/07 814 818 810 818 2,800
2022/11/04 818 818 812 812 300
2022/11/01 813 813 810 813 1,300
2022/10/31 811 814 811 813 1,200
2022/10/28 823 823 812 815 2,300
2022/10/27 820 820 820 820 100
2022/10/26 821 823 820 823 1,300
2022/10/25 817 821 817 820 1,800
2022/10/24 820 820 820 820 500
2022/10/21 816 820 814 814 800
2022/10/19 813 816 813 816 900
2022/10/18 813 813 813 813 1,900
2022/10/17 810 813 810 813 600
2022/10/14 812 817 812 813 700
2022/10/13 816 816 811 811 600
2022/10/12 817 817 817 817 200
2022/10/11 820 822 820 820 900
2022/10/07 820 820 820 820 1,100
2022/10/05 819 820 819 820 700
2022/10/04 817 817 817 817 1,100
2022/10/03 816 820 816 817 2,200
2022/09/30 815 820 815 820 1,000
2022/09/29 815 820 812 817 3,600
2022/09/28 828 828 815 815 7,100
2022/09/27 829 829 823 828 600
2022/09/26 822 829 820 829 4,000
2022/09/22 825 825 824 824 3,000
2022/09/21 826 829 826 829 400
2022/09/20 829 829 821 826 2,400
2022/09/16 830 830 829 829 1,400
2022/09/15 830 836 825 836 4,400
2022/09/14 832 837 830 834 1,500
2022/09/13 830 837 830 835 800
2022/09/12 837 837 830 830 600
2022/09/09 830 830 825 830 900
2022/09/08 828 830 825 829 4,100
2022/09/07 830 830 828 828 600
2022/09/06 830 830 830 830 1,300
2022/09/05 828 830 828 829 1,300
2022/09/02 833 835 830 830 1,500
2022/09/01 835 838 832 835 1,500
2022/08/31 835 840 835 835 1,300
2022/08/30 831 840 831 837 1,400
2022/08/29 834 839 831 831 1,300
2022/08/26 830 835 830 834 1,300
2022/08/25 839 840 833 833 2,100
2022/08/24 832 839 831 831 1,100
2022/08/23 839 839 830 831 1,200
2022/08/22 840 840 831 835 1,100
2022/08/19 839 839 837 837 700
2022/08/18 830 839 830 833 900
2022/08/17 838 838 833 833 2,000
2022/08/16 833 834 833 834 800
2022/08/15 832 833 830 833 1,600
2022/08/12 835 835 833 833 1,000
2022/08/10 830 833 830 831 400
2022/08/09 830 830 830 830 100
2022/08/08 830 833 829 833 1,800
2022/08/05 833 835 830 830 700
2022/08/03 833 833 832 833 500
2022/08/02 833 834 830 832 2,700
2022/08/01 833 834 829 832 2,500
2022/07/29 834 836 834 836 600
2022/07/28 837 839 835 839 500
2022/07/27 837 838 837 838 400
2022/07/25 841 841 835 840 1,300
2022/07/22 840 840 838 839 800
2022/07/21 840 840 840 840 200
2022/07/20 831 841 831 841 1,600
2022/07/19 839 839 830 831 1,100
2022/07/15 837 838 830 838 2,200
2022/07/14 833 840 830 839 7,300
2022/07/13 827 833 827 833 3,100
2022/07/12 829 833 829 833 3,700
2022/07/11 826 835 825 830 3,100
2022/07/08 827 828 825 825 3,200
2022/07/07 827 827 827 827 400
2022/07/06 831 831 829 829 400
2022/07/05 831 832 831 832 600
2022/07/04 829 831 829 831 700
2022/07/01 840 840 829 829 2,100
2022/06/30 832 832 829 829 300
2022/06/29 827 836 827 836 5,900
2022/06/28 825 830 825 826 2,700
2022/06/27 832 832 827 831 1,300
2022/06/24 832 832 826 829 2,300
2022/06/23 827 829 827 829 500
2022/06/22 829 829 826 828 2,500
2022/06/21 830 830 825 829 300
2022/06/20 828 832 828 829 2,500
2022/06/17 830 832 830 832 1,200
2022/06/16 833 835 831 831 1,100
2022/06/15 834 835 833 833 2,400
2022/06/14 835 835 833 834 1,400
2022/06/13 837 839 835 837 3,400
2022/06/10 842 842 839 840 1,200
2022/06/09 840 843 839 842 2,600
2022/06/08 838 843 838 843 3,300
2022/06/07 839 841 838 839 3,200
2022/06/06 841 844 840 840 3,900
2022/06/03 844 844 840 843 2,600
2022/06/02 846 848 838 843 6,500
2022/06/01 835 842 835 836 9,200
2022/05/31 831 838 831 837 8,600
2022/05/30 824 853 820 840 70,900
2022/05/27 846 864 846 864 167,400
2022/05/26 845 857 845 849 36,100
2022/05/25 850 859 850 855 27,000
2022/05/24 860 861 856 857 27,900
2022/05/23 866 868 863 865 20,400
2022/05/20 868 872 866 868 10,000
2022/05/19 872 875 867 873 16,500
2022/05/18 876 880 875 875 7,400
2022/05/17 875 881 869 876 8,300
2022/05/16 888 890 875 875 14,400
2022/05/13 888 894 887 888 6,800
2022/05/12 886 900 886 892 7,900
2022/05/11 890 894 886 892 4,700
2022/05/10 895 899 891 891 6,900
2022/05/09 900 901 896 897 5,500
2022/05/06 901 904 898 902 4,500
2022/05/02 903 903 898 901 3,000
2022/04/28 893 900 893 895 3,600
2022/04/27 882 900 882 893 8,200
2022/04/26 902 903 897 897 2,600
2022/04/25 910 910 899 902 5,100
2022/04/22 902 910 902 910 800
2022/04/21 908 908 900 902 2,000
2022/04/20 905 908 900 900 2,800
2022/04/19 906 907 904 905 3,000
2022/04/18 904 906 904 905 600
2022/04/15 905 910 903 910 2,300
2022/04/14 908 908 905 905 1,300
2022/04/13 909 909 905 906 1,800
2022/04/12 906 907 906 906 900
2022/04/11 908 908 906 906 1,300
2022/04/08 907 909 907 909 1,800
2022/04/07 904 906 904 906 600
2022/04/06 904 908 903 908 2,000
2022/04/05 906 910 906 907 1,800
2022/04/04 910 910 901 908 3,600
2022/04/01 907 912 904 909 1,100
2022/03/31 902 909 894 908 5,100
2022/03/30 893 914 893 902 6,500
2022/03/29 896 900 895 895 2,300
2022/03/28 890 897 890 893 1,800
2022/03/25 895 895 885 887 1,600
2022/03/24 885 893 883 893 700
2022/03/23 881 885 881 885 2,800
2022/03/22 881 882 867 881 4,100
2022/03/18 890 890 881 890 1,500
2022/03/17 886 890 885 890 500
2022/03/16 890 890 887 887 200
2022/03/15 888 888 888 888 100
2022/03/14 893 893 890 890 300
2022/03/11 896 896 886 886 200
2022/03/10 886 896 886 896 500
2022/03/09 886 894 886 894 200
2022/03/08 889 889 889 889 500
2022/03/07 898 898 891 891 200
2022/03/04 900 900 896 896 900
2022/03/03 895 900 895 900 800
2022/03/02 893 895 893 895 1,100
2022/03/01 884 891 884 891 1,300
2022/02/28 883 897 877 884 2,200
2022/02/25 889 889 874 888 2,000
2022/02/24 888 888 872 875 2,600
2022/02/22 889 889 888 888 200
2022/02/21 884 890 883 889 4,200
2022/02/18 889 889 881 883 3,500
2022/02/17 889 890 889 889 700
2022/02/16 889 893 889 889 400
2022/02/15 889 895 889 889 1,500
2022/02/14 886 889 885 889 900
2022/02/10 888 890 887 890 1,200
2022/02/09 890 890 887 890 2,500
2022/02/08 887 890 887 890 400
2022/02/07 888 890 887 890 900
2022/02/04 888 892 886 887 2,800
2022/02/03 888 889 886 888 700
2022/02/02 882 901 882 887 2,800
2022/02/01 885 886 881 881 1,200
2022/01/31 882 891 882 885 1,700
2022/01/28 888 903 873 873 6,200
2022/01/27 901 901 888 888 1,000
2022/01/26 907 907 906 906 300
2022/01/25 911 912 900 908 1,200
2022/01/24 890 905 890 904 800
2022/01/21 893 893 890 890 200
2022/01/20 895 909 894 894 4,900
2022/01/19 890 897 872 897 3,100
2022/01/18 899 899 891 891 800
2022/01/17 897 898 897 898 300
2022/01/14 897 897 897 897 100
2022/01/12 898 900 892 892 400
2022/01/11 880 900 872 900 8,300
2022/01/07 904 915 901 901 4,200
2022/01/06 905 915 889 915 1,400
2022/01/05 903 906 902 905 1,000
2022/01/04 885 909 885 908 2,600

このページの先頭へ