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
2026/05/08 1,709 1,728 1,708 1,719 2,400
2026/05/07 1,690 1,729 1,690 1,711 11,500
2026/05/01 1,664 1,674 1,664 1,671 3,600
2026/04/30 1,660 1,679 1,660 1,664 6,000
2026/04/28 1,670 1,676 1,660 1,660 4,600
2026/04/27 1,679 1,680 1,673 1,673 1,900
2026/04/24 1,720 1,720 1,655 1,689 3,900
2026/04/23 1,725 1,725 1,702 1,703 1,400
2026/04/22 1,732 1,740 1,718 1,721 2,000
2026/04/21 1,739 1,742 1,701 1,718 3,300
2026/04/20 1,696 1,711 1,696 1,711 4,400
2026/04/17 1,690 1,700 1,690 1,690 1,500
2026/04/16 1,716 1,716 1,682 1,694 1,500
2026/04/15 1,677 1,704 1,677 1,698 3,500
2026/04/14 1,673 1,685 1,650 1,671 14,600
2026/04/13 1,733 1,735 1,660 1,667 13,100
2026/04/10 1,747 1,747 1,731 1,736 2,200
2026/04/09 1,737 1,747 1,731 1,744 2,400
2026/04/08 1,720 1,739 1,720 1,726 800
2026/04/07 1,718 1,730 1,717 1,720 2,100
2026/04/06 1,698 1,739 1,698 1,718 3,600
2026/04/03 1,680 1,697 1,680 1,687 2,400
2026/03/27 1,671 1,691 1,654 1,690 3,500
2026/03/26 1,706 1,707 1,690 1,707 800
2026/03/25 1,708 1,710 1,683 1,706 2,200
2026/03/24 1,692 1,692 1,684 1,684 400
2026/03/23 1,683 1,747 1,652 1,667 3,000
2026/03/19 1,674 1,691 1,673 1,675 6,600
2026/03/18 1,731 1,740 1,714 1,714 3,900
2026/03/17 1,730 1,739 1,730 1,731 1,100
2026/03/16 1,747 1,758 1,726 1,739 1,400
2026/03/13 1,722 1,735 1,721 1,731 1,400
2026/03/12 1,780 1,781 1,724 1,726 2,800
2026/03/11 1,753 1,799 1,753 1,779 1,300
2026/03/10 1,750 1,753 1,750 1,753 2,200
2026/03/09 1,800 1,813 1,713 1,750 3,000
2026/03/06 1,826 1,826 1,781 1,811 900
2026/03/05 1,788 1,829 1,788 1,826 3,200
2026/03/04 1,822 1,839 1,761 1,761 3,200
2026/03/03 1,940 1,940 1,822 1,822 8,900
2026/03/02 1,989 1,989 1,943 1,943 3,800
2026/02/27 1,978 2,000 1,966 1,995 2,500
2026/02/26 1,942 1,979 1,939 1,965 3,300
2026/02/25 1,888 1,970 1,879 1,945 7,600
2026/02/24 1,844 1,888 1,844 1,888 1,000
2026/02/20 1,834 1,856 1,834 1,844 1,600
2026/02/19 1,887 1,887 1,821 1,855 1,500
2026/02/18 1,810 1,887 1,810 1,887 2,600
2026/02/17 1,769 1,780 1,765 1,780 1,500
2026/02/16 1,782 1,786 1,760 1,786 5,200
2026/02/13 1,810 1,810 1,792 1,792 1,200
2026/02/12 1,807 1,822 1,807 1,815 1,800
2026/02/10 1,773 1,808 1,773 1,792 3,200
2026/02/09 1,771 1,790 1,757 1,773 6,900
2026/02/06 1,739 1,752 1,734 1,752 4,200
2026/02/05 1,734 1,736 1,729 1,736 3,200
2026/02/04 1,728 1,734 1,727 1,734 2,100
2026/02/03 1,723 1,728 1,720 1,728 1,900
2026/02/02 1,717 1,728 1,717 1,725 1,800
2026/01/30 1,710 1,725 1,708 1,708 3,000
2026/01/29 1,692 1,722 1,692 1,711 1,300
2026/01/28 1,740 1,741 1,690 1,692 4,500
2026/01/27 1,720 1,738 1,720 1,732 1,800
2026/01/26 1,761 1,768 1,721 1,721 5,400
2026/01/23 1,751 1,788 1,736 1,774 4,600
2026/01/22 1,803 1,818 1,715 1,759 22,900
2026/01/21 1,809 1,809 1,791 1,794 2,300
2026/01/20 1,805 1,818 1,801 1,810 2,000
2026/01/19 1,755 1,870 1,755 1,820 9,000
2026/01/16 1,768 1,775 1,764 1,764 4,400
2026/01/15 1,711 1,798 1,711 1,757 4,900
2026/01/14 1,756 1,756 1,701 1,711 10,300
2026/01/13 1,733 1,861 1,648 1,731 53,300
2026/01/09 1,877 2,075 1,699 1,772 161,500
2026/01/08 1,723 1,917 1,706 1,917 8,500
2026/01/07 1,610 1,733 1,610 1,733 6,200
2026/01/06 1,616 1,640 1,606 1,625 10,600
2026/01/05 1,633 1,646 1,611 1,621 4,500

このページの先頭へ