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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,431 | 1,443 | 1,428 | 1,443 | 900 |
| 2025/06/12 | 1,440 | 1,440 | 1,433 | 1,433 | 300 |
| 2025/06/11 | 1,438 | 1,441 | 1,434 | 1,440 | 800 |
| 2025/06/10 | 1,442 | 1,442 | 1,434 | 1,434 | 300 |
| 2025/06/09 | 1,456 | 1,456 | 1,421 | 1,430 | 2,200 |
| 2025/06/06 | 1,420 | 1,456 | 1,411 | 1,456 | 1,600 |
| 2025/06/05 | 1,429 | 1,429 | 1,400 | 1,420 | 4,100 |
| 2025/06/04 | 1,441 | 1,471 | 1,416 | 1,421 | 3,000 |
| 2025/06/03 | 1,454 | 1,470 | 1,414 | 1,440 | 2,800 |
| 2025/06/02 | 1,425 | 1,450 | 1,405 | 1,450 | 7,600 |
| 2025/05/30 | 1,435 | 1,445 | 1,429 | 1,440 | 6,600 |
| 2025/05/29 | 1,444 | 1,499 | 1,431 | 1,448 | 36,600 |
| 2025/05/28 | 1,576 | 1,600 | 1,485 | 1,525 | 26,500 |
| 2025/05/27 | 1,476 | 1,500 | 1,475 | 1,496 | 17,200 |
| 2025/05/26 | 1,474 | 1,506 | 1,470 | 1,476 | 20,400 |
| 2025/05/23 | 1,486 | 1,501 | 1,474 | 1,474 | 8,500 |
| 2025/05/22 | 1,488 | 1,495 | 1,480 | 1,480 | 4,000 |
| 2025/05/21 | 1,467 | 1,500 | 1,467 | 1,488 | 8,400 |
| 2025/05/20 | 1,463 | 1,480 | 1,463 | 1,467 | 5,800 |
| 2025/05/19 | 1,461 | 1,483 | 1,460 | 1,460 | 1,700 |
| 2025/05/16 | 1,477 | 1,490 | 1,465 | 1,465 | 5,700 |
| 2025/05/15 | 1,460 | 1,477 | 1,457 | 1,477 | 5,700 |
| 2025/05/14 | 1,468 | 1,471 | 1,460 | 1,463 | 2,500 |
| 2025/05/13 | 1,494 | 1,494 | 1,463 | 1,472 | 4,100 |
| 2025/05/12 | 1,449 | 1,500 | 1,448 | 1,480 | 9,400 |
| 2025/05/09 | 1,450 | 1,463 | 1,438 | 1,448 | 7,400 |
| 2025/05/08 | 1,457 | 1,457 | 1,442 | 1,450 | 4,500 |
| 2025/05/07 | 1,449 | 1,455 | 1,428 | 1,455 | 2,800 |
| 2025/05/02 | 1,445 | 1,463 | 1,440 | 1,442 | 4,000 |
| 2025/05/01 | 1,430 | 1,441 | 1,430 | 1,435 | 2,600 |
| 2025/04/30 | 1,441 | 1,460 | 1,441 | 1,446 | 3,900 |
| 2025/04/28 | 1,426 | 1,448 | 1,413 | 1,440 | 5,400 |
| 2025/04/25 | 1,438 | 1,439 | 1,402 | 1,410 | 3,300 |
| 2025/04/24 | 1,446 | 1,448 | 1,438 | 1,438 | 2,600 |
| 2025/04/23 | 1,435 | 1,435 | 1,432 | 1,433 | 3,000 |
| 2025/04/22 | 1,383 | 1,442 | 1,383 | 1,432 | 3,400 |
| 2025/04/21 | 1,385 | 1,385 | 1,371 | 1,371 | 2,400 |
| 2025/04/18 | 1,327 | 1,360 | 1,327 | 1,360 | 1,500 |
| 2025/04/17 | 1,348 | 1,360 | 1,315 | 1,327 | 4,300 |
| 2025/04/16 | 1,325 | 1,347 | 1,325 | 1,346 | 2,500 |
| 2025/04/15 | 1,327 | 1,327 | 1,311 | 1,327 | 500 |
| 2025/04/14 | 1,301 | 1,347 | 1,301 | 1,315 | 3,800 |
| 2025/04/11 | 1,358 | 1,358 | 1,250 | 1,300 | 6,800 |
| 2025/04/10 | 1,357 | 1,360 | 1,325 | 1,358 | 1,800 |
| 2025/04/09 | 1,306 | 1,320 | 1,290 | 1,320 | 1,800 |
| 2025/04/08 | 1,338 | 1,370 | 1,313 | 1,325 | 3,200 |
| 2025/04/07 | 1,290 | 1,305 | 1,230 | 1,305 | 11,100 |
| 2025/04/04 | 1,401 | 1,417 | 1,280 | 1,312 | 8,400 |
| 2025/04/03 | 1,433 | 1,447 | 1,420 | 1,420 | 2,000 |
| 2025/04/02 | 1,447 | 1,447 | 1,434 | 1,434 | 1,100 |
| 2025/04/01 | 1,478 | 1,478 | 1,447 | 1,447 | 1,400 |
| 2025/03/31 | 1,445 | 1,465 | 1,437 | 1,455 | 3,800 |
| 2025/03/28 | 1,436 | 1,450 | 1,434 | 1,449 | 3,700 |
| 2025/03/27 | 1,481 | 1,481 | 1,437 | 1,439 | 2,200 |
| 2025/03/26 | 1,475 | 1,481 | 1,475 | 1,481 | 700 |
| 2025/03/25 | 1,480 | 1,488 | 1,470 | 1,474 | 1,500 |
| 2025/03/24 | 1,477 | 1,477 | 1,471 | 1,474 | 2,400 |
| 2025/03/21 | 1,460 | 1,469 | 1,460 | 1,467 | 1,800 |
| 2025/03/19 | 1,436 | 1,461 | 1,402 | 1,455 | 2,000 |
| 2025/03/18 | 1,485 | 1,487 | 1,441 | 1,441 | 13,800 |
| 2025/03/17 | 1,470 | 1,480 | 1,467 | 1,480 | 1,900 |
| 2025/03/14 | 1,452 | 1,472 | 1,447 | 1,472 | 1,800 |
| 2025/03/13 | 1,458 | 1,458 | 1,447 | 1,452 | 500 |
| 2025/03/12 | 1,444 | 1,459 | 1,439 | 1,459 | 700 |
| 2025/03/11 | 1,476 | 1,476 | 1,442 | 1,445 | 2,500 |
| 2025/03/10 | 1,478 | 1,482 | 1,476 | 1,476 | 700 |
| 2025/03/07 | 1,496 | 1,500 | 1,473 | 1,477 | 1,800 |
| 2025/03/06 | 1,491 | 1,496 | 1,479 | 1,496 | 2,100 |
| 2025/03/05 | 1,493 | 1,493 | 1,489 | 1,491 | 1,100 |
| 2025/03/04 | 1,492 | 1,494 | 1,471 | 1,494 | 2,200 |
| 2025/03/03 | 1,460 | 1,496 | 1,445 | 1,496 | 6,700 |
| 2025/02/28 | 1,433 | 1,448 | 1,433 | 1,442 | 700 |
| 2025/02/27 | 1,438 | 1,438 | 1,432 | 1,432 | 400 |
| 2025/02/26 | 1,411 | 1,445 | 1,411 | 1,445 | 2,700 |
| 2025/02/25 | 1,432 | 1,474 | 1,410 | 1,411 | 2,900 |
| 2025/02/21 | 1,407 | 1,463 | 1,407 | 1,444 | 700 |
| 2025/02/20 | 1,425 | 1,482 | 1,401 | 1,411 | 5,100 |
| 2025/02/19 | 1,407 | 1,429 | 1,407 | 1,410 | 1,600 |
| 2025/02/18 | 1,418 | 1,418 | 1,405 | 1,407 | 1,700 |
| 2025/02/17 | 1,418 | 1,436 | 1,418 | 1,418 | 4,400 |
| 2025/02/14 | 1,415 | 1,415 | 1,404 | 1,411 | 900 |
| 2025/02/13 | 1,404 | 1,412 | 1,391 | 1,411 | 2,100 |
| 2025/02/12 | 1,383 | 1,413 | 1,383 | 1,391 | 1,400 |
| 2025/02/10 | 1,358 | 1,408 | 1,358 | 1,379 | 2,300 |
| 2025/02/07 | 1,320 | 1,400 | 1,320 | 1,369 | 5,200 |
| 2025/02/06 | 1,317 | 1,317 | 1,303 | 1,312 | 900 |
| 2025/02/05 | 1,316 | 1,316 | 1,311 | 1,313 | 1,000 |
| 2025/02/04 | 1,317 | 1,317 | 1,311 | 1,316 | 400 |
| 2025/02/03 | 1,307 | 1,307 | 1,289 | 1,301 | 1,500 |
| 2025/01/31 | 1,300 | 1,311 | 1,300 | 1,302 | 1,600 |
| 2025/01/30 | 1,296 | 1,305 | 1,283 | 1,290 | 900 |
| 2025/01/29 | 1,305 | 1,305 | 1,295 | 1,295 | 900 |
| 2025/01/28 | 1,305 | 1,305 | 1,305 | 1,305 | 200 |
| 2025/01/27 | 1,300 | 1,323 | 1,290 | 1,290 | 1,700 |
| 2025/01/24 | 1,285 | 1,300 | 1,285 | 1,300 | 1,400 |
| 2025/01/23 | 1,246 | 1,340 | 1,245 | 1,269 | 9,000 |
| 2025/01/22 | 1,230 | 1,239 | 1,222 | 1,239 | 400 |
| 2025/01/21 | 1,228 | 1,228 | 1,228 | 1,228 | 600 |
| 2025/01/20 | 1,217 | 1,225 | 1,217 | 1,220 | 500 |
| 2025/01/17 | 1,214 | 1,214 | 1,213 | 1,213 | 300 |
| 2025/01/16 | 1,215 | 1,216 | 1,215 | 1,215 | 1,200 |
| 2025/01/15 | 1,215 | 1,220 | 1,213 | 1,215 | 1,500 |
| 2025/01/14 | 1,244 | 1,248 | 1,218 | 1,229 | 2,200 |
| 2025/01/10 | 1,229 | 1,244 | 1,200 | 1,244 | 1,900 |
| 2025/01/09 | 1,231 | 1,244 | 1,229 | 1,229 | 2,200 |
| 2025/01/08 | 1,244 | 1,245 | 1,215 | 1,231 | 3,400 |
| 2025/01/07 | 1,241 | 1,255 | 1,225 | 1,244 | 2,200 |
| 2025/01/06 | 1,224 | 1,244 | 1,209 | 1,244 | 2,200 |