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
2023/12/29 1,473 1,473 1,343 1,422 596,900
2023/12/28 1,167 1,190 1,149 1,173 10,900
2023/12/27 1,160 1,169 1,125 1,167 12,800
2023/12/26 1,174 1,174 1,146 1,160 7,100
2023/12/25 1,127 1,175 1,118 1,174 12,100
2023/12/22 1,100 1,123 1,100 1,111 2,900
2023/12/21 1,096 1,104 1,089 1,100 5,400
2023/12/20 1,109 1,120 1,100 1,100 4,800
2023/12/19 1,091 1,106 1,090 1,106 5,300
2023/12/18 1,079 1,097 1,071 1,091 5,300
2023/12/15 1,070 1,072 1,063 1,072 2,900
2023/12/14 1,058 1,068 1,055 1,057 2,300
2023/12/13 1,059 1,065 1,056 1,062 8,900
2023/12/12 1,078 1,078 1,054 1,055 3,100
2023/12/11 1,067 1,067 1,032 1,053 6,000
2023/12/08 1,120 1,120 1,018 1,079 16,000
2023/12/07 1,121 1,121 1,098 1,109 3,500
2023/12/06 1,110 1,110 1,092 1,104 2,300
2023/12/05 1,110 1,123 1,088 1,100 6,400
2023/12/04 1,098 1,105 1,088 1,104 6,100
2023/12/01 1,068 1,085 1,068 1,085 7,100
2023/11/30 1,066 1,067 1,056 1,066 4,100
2023/11/29 1,035 1,069 1,018 1,066 11,500
2023/11/28 1,039 1,047 1,039 1,044 26,400
2023/11/27 1,031 1,044 1,026 1,039 6,300
2023/11/24 1,060 1,060 1,038 1,045 3,000
2023/11/22 1,038 1,055 1,036 1,049 6,100
2023/11/21 1,042 1,045 1,038 1,038 3,700
2023/11/20 1,019 1,040 1,019 1,040 3,700
2023/11/17 1,020 1,026 1,020 1,026 2,900
2023/11/16 1,024 1,024 1,019 1,019 700
2023/11/15 1,023 1,026 1,014 1,024 2,700
2023/11/14 1,010 1,020 1,004 1,011 4,500
2023/11/13 999 1,020 993 999 7,500
2023/11/10 990 1,013 990 998 2,700
2023/11/09 981 1,006 981 1,000 8,200
2023/11/08 1,017 1,017 995 995 4,500
2023/11/07 1,030 1,032 1,017 1,017 3,500
2023/11/06 1,047 1,047 1,036 1,037 3,600
2023/11/02 1,036 1,048 1,027 1,028 1,800
2023/11/01 1,050 1,050 1,031 1,034 2,900
2023/10/31 1,050 1,050 1,029 1,049 2,300
2023/10/30 1,038 1,051 1,038 1,048 6,900
2023/10/27 1,025 1,060 1,025 1,031 3,700
2023/10/26 1,020 1,030 1,020 1,025 1,200
2023/10/25 1,023 1,044 1,020 1,020 5,700
2023/10/24 1,021 1,030 977 1,019 11,100
2023/10/23 1,007 1,021 1,007 1,015 2,300
2023/10/20 1,000 1,040 970 1,007 12,400
2023/10/19 993 1,003 993 1,000 1,000
2023/10/18 1,007 1,007 999 1,003 2,200
2023/10/17 1,001 1,029 1,000 1,003 5,600
2023/10/16 1,001 1,001 990 1,000 6,300
2023/10/13 1,019 1,031 1,007 1,010 7,700
2023/10/12 1,024 1,035 1,024 1,024 4,900
2023/10/11 1,030 1,048 1,017 1,027 4,100
2023/10/10 1,040 1,040 1,020 1,027 6,600
2023/10/06 1,039 1,064 1,002 1,039 21,700
2023/10/05 972 1,077 969 1,048 67,100
2023/10/04 957 976 929 930 23,200
2023/10/03 1,030 1,034 983 983 38,800
2023/10/02 1,070 1,165 1,001 1,048 228,100
2023/09/29 972 1,095 972 1,048 53,800
2023/09/28 950 980 950 980 10,500
2023/09/27 943 949 939 949 2,400
2023/09/26 947 947 937 938 1,000
2023/09/25 944 950 941 947 5,400
2023/09/22 936 938 930 930 1,400
2023/09/21 929 945 929 933 2,100
2023/09/20 941 944 927 929 36,900
2023/09/19 940 945 932 941 5,300
2023/09/15 931 937 926 937 2,600
2023/09/14 931 934 927 931 4,400
2023/09/13 926 930 918 928 2,900
2023/09/12 920 922 917 922 1,700
2023/09/11 910 916 910 916 600
2023/09/08 902 920 902 918 1,800
2023/09/07 917 920 900 917 3,500
2023/09/06 916 916 912 916 400
2023/09/05 918 918 916 917 1,300
2023/09/04 910 915 904 915 2,400
2023/09/01 905 907 901 901 1,500
2023/08/31 901 909 901 902 700
2023/08/30 906 906 897 906 600
2023/08/29 890 910 890 906 2,400
2023/08/28 898 899 886 890 800
2023/08/25 888 898 888 898 1,400
2023/08/24 884 885 883 883 2,000
2023/08/23 896 899 881 884 6,100
2023/08/22 888 892 888 892 1,100
2023/08/21 885 897 885 888 700
2023/08/18 890 890 875 890 1,800
2023/08/17 886 890 880 890 2,900
2023/08/16 900 900 877 879 6,000
2023/08/15 903 903 900 900 2,900
2023/08/14 902 907 901 905 1,400
2023/08/10 904 904 901 903 1,200
2023/08/09 902 905 902 904 1,800
2023/08/08 910 910 901 901 1,500
2023/08/07 900 910 900 910 1,300
2023/08/04 901 908 900 900 1,600
2023/08/03 908 908 902 905 1,400
2023/08/02 907 908 907 908 400
2023/08/01 910 914 907 907 900
2023/07/31 907 910 907 910 1,100
2023/07/28 906 913 905 910 1,700
2023/07/27 909 909 907 907 600
2023/07/26 909 910 909 910 600
2023/07/25 915 915 909 909 1,800
2023/07/24 908 915 900 901 4,700
2023/07/21 917 918 901 906 2,800
2023/07/20 913 920 913 917 1,200
2023/07/19 909 922 909 912 6,900
2023/07/18 924 924 914 916 4,400
2023/07/14 919 931 919 925 11,700
2023/07/13 921 921 916 916 600
2023/07/12 917 922 917 921 600
2023/07/11 919 921 916 921 2,100
2023/07/10 919 920 919 919 2,900
2023/07/07 916 920 915 919 1,000
2023/07/06 927 927 915 915 800
2023/07/05 908 927 908 927 12,400
2023/07/04 911 912 911 911 500
2023/07/03 908 912 908 911 2,000
2023/06/30 910 911 908 908 3,900
2023/06/29 902 907 902 907 600
2023/06/28 904 904 902 902 2,800
2023/06/27 904 905 900 901 4,600
2023/06/26 901 901 896 899 2,100
2023/06/23 908 908 901 901 1,200
2023/06/22 903 903 900 900 1,400
2023/06/21 901 904 901 903 500
2023/06/20 902 908 902 907 1,100
2023/06/19 898 903 898 902 1,800
2023/06/16 899 904 895 898 2,000
2023/06/15 893 899 892 899 1,900
2023/06/14 894 894 892 892 600
2023/06/13 888 893 888 893 3,300
2023/06/12 882 887 880 886 2,000
2023/06/09 880 888 878 883 4,600
2023/06/08 879 880 877 880 2,800
2023/06/07 870 877 870 877 4,600
2023/06/06 872 873 861 873 5,500
2023/06/05 880 880 872 874 6,400
2023/06/02 880 881 877 880 4,400
2023/06/01 892 894 876 884 12,600
2023/05/31 902 904 894 897 10,100
2023/05/30 900 921 896 913 58,200
2023/05/29 922 951 921 951 179,500
2023/05/26 925 931 925 927 17,200
2023/05/25 928 930 925 930 9,300
2023/05/24 922 926 921 924 8,900
2023/05/23 926 932 925 926 11,600
2023/05/22 917 933 917 926 21,700
2023/05/19 920 921 916 917 9,900
2023/05/18 921 923 920 920 6,200
2023/05/17 926 927 921 921 8,900
2023/05/16 931 932 925 926 7,500
2023/05/15 928 931 928 931 9,000
2023/05/12 925 928 924 928 5,000
2023/05/11 923 925 920 925 4,600
2023/05/10 920 924 920 924 6,700
2023/05/09 917 923 917 920 6,800
2023/05/08 919 922 914 917 5,700
2023/05/02 916 922 913 913 6,400
2023/05/01 921 925 914 915 13,400
2023/04/28 920 920 911 911 7,400
2023/04/27 905 919 903 919 8,800
2023/04/26 910 910 903 907 2,400
2023/04/25 899 913 899 908 6,800
2023/04/24 893 897 893 893 6,800
2023/04/21 895 895 890 892 1,600
2023/04/20 889 890 889 890 2,000
2023/04/19 882 889 880 889 3,800
2023/04/18 884 887 883 885 4,600
2023/04/17 883 884 879 882 6,400
2023/04/14 878 878 876 878 2,500
2023/04/13 876 878 876 877 500
2023/04/12 878 878 876 877 1,300
2023/04/11 880 880 874 876 800
2023/04/10 877 880 877 880 3,300
2023/04/07 877 877 871 871 1,700
2023/04/06 879 879 865 872 4,100
2023/04/05 882 882 868 879 6,400
2023/04/04 877 881 876 878 5,900
2023/04/03 878 892 866 876 15,000
2023/03/31 860 872 859 868 15,800
2023/03/30 845 855 845 850 6,900
2023/03/29 846 848 845 848 1,800
2023/03/28 845 848 845 847 4,600
2023/03/27 845 849 845 849 1,000
2023/03/24 850 850 841 848 3,100
2023/03/23 850 850 850 850 100
2023/03/22 857 857 850 850 1,600
2023/03/20 843 851 835 843 18,100
2023/03/17 853 858 845 858 2,000
2023/03/16 847 858 847 854 1,400
2023/03/15 858 864 850 859 3,100
2023/03/14 865 865 858 858 1,100
2023/03/13 863 866 863 866 2,100
2023/03/10 868 868 864 868 1,500
2023/03/09 869 869 863 868 2,500
2023/03/08 866 866 862 866 5,300
2023/03/07 854 868 854 862 11,600
2023/03/06 854 857 853 854 3,100
2023/03/03 854 854 848 853 1,400
2023/03/02 852 855 849 854 3,000
2023/03/01 849 850 848 850 600
2023/02/28 850 850 848 849 3,700
2023/02/27 850 851 849 851 2,700
2023/02/24 850 851 850 850 6,500
2023/02/22 846 846 841 843 600
2023/02/21 841 847 837 847 6,300
2023/02/20 840 841 838 838 3,300
2023/02/17 840 840 839 840 1,000
2023/02/16 840 840 836 840 2,500
2023/02/15 837 841 837 839 4,100
2023/02/14 830 835 830 834 2,100
2023/02/13 838 838 830 830 2,300
2023/02/10 835 838 832 838 800
2023/02/09 837 837 837 837 100
2023/02/08 835 835 833 833 800
2023/02/07 835 842 834 841 1,200
2023/02/06 837 839 834 839 1,900
2023/02/03 845 845 836 836 1,700
2023/02/02 843 843 839 839 1,000
2023/02/01 840 841 837 837 3,600
2023/01/31 835 841 835 838 1,200
2023/01/30 840 840 833 839 2,500
2023/01/27 828 833 827 833 500
2023/01/26 831 832 828 832 2,000
2023/01/25 828 839 828 831 5,800
2023/01/24 824 826 824 824 1,600
2023/01/23 824 826 824 826 600
2023/01/20 815 823 815 823 600
2023/01/19 820 820 815 815 700
2023/01/18 824 824 824 824 900
2023/01/17 820 823 820 822 800
2023/01/16 814 814 814 814 400
2023/01/13 814 818 814 814 800
2023/01/12 820 820 814 814 200
2023/01/11 811 820 809 820 1,600
2023/01/10 825 825 809 811 3,000
2023/01/06 815 818 815 818 1,100
2023/01/05 810 819 810 815 1,200
2023/01/04 808 810 808 810 600

このページの先頭へ