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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,531 | 1,554 | 1,523 | 1,554 | 6,100 |
| 2024/04/25 | 1,570 | 1,570 | 1,535 | 1,548 | 4,000 |
| 2024/04/24 | 1,535 | 1,585 | 1,534 | 1,552 | 4,700 |
| 2024/04/23 | 1,488 | 1,523 | 1,488 | 1,522 | 4,100 |
| 2024/04/22 | 1,460 | 1,487 | 1,457 | 1,483 | 3,200 |
| 2024/04/19 | 1,523 | 1,523 | 1,439 | 1,454 | 21,400 |
| 2024/04/18 | 1,506 | 1,537 | 1,506 | 1,530 | 5,400 |
| 2024/04/17 | 1,521 | 1,531 | 1,513 | 1,531 | 3,300 |
| 2024/04/16 | 1,582 | 1,588 | 1,511 | 1,533 | 13,800 |
| 2024/04/15 | 1,590 | 1,593 | 1,566 | 1,593 | 4,200 |
| 2024/04/12 | 1,602 | 1,608 | 1,585 | 1,590 | 4,900 |
| 2024/04/11 | 1,594 | 1,611 | 1,572 | 1,601 | 3,600 |
| 2024/04/10 | 1,607 | 1,617 | 1,594 | 1,594 | 5,800 |
| 2024/04/09 | 1,620 | 1,620 | 1,606 | 1,617 | 7,900 |
| 2024/04/08 | 1,646 | 1,650 | 1,600 | 1,628 | 9,200 |
| 2024/04/05 | 1,530 | 1,670 | 1,524 | 1,644 | 28,200 |
| 2024/04/04 | 1,579 | 1,589 | 1,555 | 1,568 | 6,400 |
| 2024/04/03 | 1,540 | 1,590 | 1,472 | 1,583 | 27,300 |
| 2024/04/02 | 1,656 | 1,665 | 1,504 | 1,560 | 34,100 |
| 2024/04/01 | 1,810 | 1,829 | 1,630 | 1,668 | 69,400 |
| 2024/03/29 | 1,693 | 1,752 | 1,681 | 1,733 | 57,100 |
| 2024/03/28 | 1,728 | 1,728 | 1,642 | 1,720 | 17,700 |
| 2024/03/27 | 1,730 | 1,754 | 1,653 | 1,710 | 31,100 |
| 2024/03/26 | 1,663 | 1,734 | 1,654 | 1,700 | 28,200 |
| 2024/03/25 | 1,606 | 1,670 | 1,569 | 1,623 | 39,800 |
| 2024/03/22 | 1,495 | 1,584 | 1,495 | 1,565 | 29,100 |
| 2024/03/21 | 1,517 | 1,517 | 1,481 | 1,510 | 17,700 |
| 2024/03/19 | 1,494 | 1,515 | 1,466 | 1,500 | 12,500 |
| 2024/03/18 | 1,486 | 1,515 | 1,420 | 1,479 | 17,300 |
| 2024/03/15 | 1,486 | 1,499 | 1,472 | 1,486 | 7,700 |
| 2024/03/14 | 1,500 | 1,528 | 1,493 | 1,503 | 14,300 |
| 2024/03/13 | 1,530 | 1,536 | 1,461 | 1,476 | 10,200 |
| 2024/03/12 | 1,483 | 1,530 | 1,451 | 1,519 | 21,000 |
| 2024/03/11 | 1,425 | 1,485 | 1,425 | 1,460 | 23,500 |
| 2024/03/08 | 1,399 | 1,424 | 1,393 | 1,424 | 9,700 |
| 2024/03/07 | 1,415 | 1,420 | 1,381 | 1,381 | 5,400 |
| 2024/03/06 | 1,396 | 1,410 | 1,382 | 1,398 | 5,500 |
| 2024/03/05 | 1,395 | 1,401 | 1,385 | 1,393 | 3,800 |
| 2024/03/04 | 1,411 | 1,413 | 1,391 | 1,395 | 5,800 |
| 2024/03/01 | 1,402 | 1,402 | 1,378 | 1,382 | 4,600 |
| 2024/02/29 | 1,382 | 1,383 | 1,350 | 1,383 | 3,500 |
| 2024/02/28 | 1,392 | 1,392 | 1,381 | 1,382 | 2,600 |
| 2024/02/27 | 1,394 | 1,417 | 1,362 | 1,391 | 10,200 |
| 2024/02/26 | 1,387 | 1,387 | 1,355 | 1,376 | 6,400 |
| 2024/02/22 | 1,398 | 1,398 | 1,347 | 1,347 | 5,800 |
| 2024/02/21 | 1,391 | 1,400 | 1,365 | 1,380 | 3,000 |
| 2024/02/20 | 1,400 | 1,402 | 1,380 | 1,399 | 7,900 |
| 2024/02/19 | 1,339 | 1,379 | 1,339 | 1,370 | 9,000 |
| 2024/02/16 | 1,274 | 1,344 | 1,260 | 1,337 | 12,700 |
| 2024/02/15 | 1,340 | 1,340 | 1,232 | 1,274 | 15,100 |
| 2024/02/14 | 1,346 | 1,360 | 1,321 | 1,334 | 10,100 |
| 2024/02/13 | 1,340 | 1,360 | 1,313 | 1,351 | 26,600 |
| 2024/02/09 | 1,424 | 1,427 | 1,360 | 1,360 | 12,700 |
| 2024/02/08 | 1,444 | 1,444 | 1,424 | 1,424 | 2,900 |
| 2024/02/07 | 1,470 | 1,470 | 1,443 | 1,444 | 2,600 |
| 2024/02/06 | 1,471 | 1,471 | 1,418 | 1,470 | 9,500 |
| 2024/02/05 | 1,468 | 1,482 | 1,455 | 1,481 | 13,100 |
| 2024/02/02 | 1,473 | 1,485 | 1,438 | 1,465 | 12,100 |
| 2024/02/01 | 1,430 | 1,471 | 1,425 | 1,471 | 12,000 |
| 2024/01/31 | 1,421 | 1,429 | 1,420 | 1,427 | 4,500 |
| 2024/01/30 | 1,419 | 1,429 | 1,415 | 1,421 | 7,500 |
| 2024/01/29 | 1,427 | 1,427 | 1,404 | 1,415 | 10,100 |
| 2024/01/26 | 1,434 | 1,438 | 1,414 | 1,427 | 8,500 |
| 2024/01/25 | 1,406 | 1,440 | 1,403 | 1,434 | 25,700 |
| 2024/01/24 | 1,373 | 1,397 | 1,370 | 1,397 | 12,200 |
| 2024/01/23 | 1,378 | 1,420 | 1,366 | 1,370 | 17,900 |
| 2024/01/22 | 1,361 | 1,398 | 1,345 | 1,388 | 30,200 |
| 2024/01/19 | 1,333 | 1,371 | 1,333 | 1,369 | 7,600 |
| 2024/01/18 | 1,330 | 1,340 | 1,311 | 1,318 | 11,500 |
| 2024/01/17 | 1,351 | 1,368 | 1,326 | 1,327 | 12,100 |
| 2024/01/16 | 1,396 | 1,396 | 1,329 | 1,350 | 22,500 |
| 2024/01/15 | 1,350 | 1,393 | 1,331 | 1,388 | 31,700 |
| 2024/01/12 | 1,406 | 1,406 | 1,330 | 1,355 | 62,800 |
| 2024/01/11 | 1,390 | 1,430 | 1,370 | 1,426 | 31,300 |
| 2024/01/10 | 1,390 | 1,400 | 1,364 | 1,379 | 21,900 |
| 2024/01/09 | 1,363 | 1,389 | 1,352 | 1,385 | 19,800 |
| 2024/01/05 | 1,400 | 1,412 | 1,356 | 1,362 | 57,900 |
| 2024/01/04 | 1,422 | 1,465 | 1,387 | 1,412 | 114,500 |