阿波製紙(3896)の株価時系列情報
阿波製紙(3896)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 391 | 403 | 391 | 399 | 7,100 |
| 2025/07/29 | 402 | 403 | 395 | 398 | 7,700 |
| 2025/07/28 | 392 | 403 | 392 | 401 | 4,500 |
| 2025/07/25 | 395 | 400 | 391 | 392 | 10,200 |
| 2025/07/24 | 395 | 409 | 394 | 399 | 63,200 |
| 2025/07/23 | 384 | 394 | 384 | 391 | 24,800 |
| 2025/07/22 | 380 | 385 | 380 | 383 | 11,300 |
| 2025/07/18 | 382 | 383 | 373 | 375 | 14,600 |
| 2025/07/17 | 387 | 388 | 380 | 382 | 7,500 |
| 2025/07/16 | 382 | 386 | 379 | 381 | 4,600 |
| 2025/07/15 | 382 | 388 | 380 | 383 | 18,500 |
| 2025/07/14 | 378 | 381 | 375 | 381 | 6,600 |
| 2025/07/11 | 377 | 377 | 373 | 374 | 3,200 |
| 2025/07/10 | 376 | 377 | 374 | 376 | 6,700 |
| 2025/07/09 | 375 | 375 | 363 | 374 | 14,500 |
| 2025/07/08 | 377 | 378 | 376 | 376 | 2,300 |
| 2025/07/07 | 377 | 379 | 377 | 379 | 6,900 |
| 2025/07/04 | 378 | 381 | 377 | 377 | 7,600 |
| 2025/07/03 | 384 | 384 | 376 | 378 | 17,700 |
| 2025/07/02 | 388 | 388 | 375 | 380 | 13,800 |
| 2025/07/01 | 388 | 390 | 387 | 388 | 3,500 |
| 2025/06/30 | 383 | 390 | 383 | 389 | 4,600 |
| 2025/06/27 | 383 | 388 | 383 | 385 | 5,200 |
| 2025/06/26 | 386 | 387 | 383 | 385 | 2,600 |
| 2025/06/25 | 386 | 386 | 381 | 383 | 9,800 |
| 2025/06/24 | 387 | 390 | 385 | 385 | 13,400 |
| 2025/06/23 | 388 | 388 | 385 | 387 | 5,800 |
| 2025/06/20 | 389 | 390 | 388 | 388 | 7,300 |
| 2025/06/19 | 390 | 391 | 387 | 391 | 4,800 |
| 2025/06/18 | 390 | 391 | 386 | 389 | 14,600 |
| 2025/06/17 | 393 | 393 | 391 | 392 | 5,200 |
| 2025/06/16 | 393 | 394 | 390 | 392 | 8,600 |
| 2025/06/13 | 395 | 399 | 393 | 393 | 6,900 |
| 2025/06/12 | 397 | 399 | 394 | 394 | 4,200 |
| 2025/06/11 | 394 | 400 | 394 | 396 | 6,100 |
| 2025/06/10 | 399 | 399 | 394 | 394 | 5,300 |
| 2025/06/09 | 394 | 402 | 394 | 398 | 4,200 |
| 2025/06/06 | 397 | 397 | 393 | 393 | 4,700 |
| 2025/06/05 | 399 | 400 | 397 | 397 | 4,100 |
| 2025/06/04 | 397 | 399 | 397 | 397 | 7,800 |
| 2025/06/03 | 400 | 400 | 396 | 397 | 900 |
| 2025/06/02 | 398 | 400 | 394 | 397 | 5,300 |
| 2025/05/30 | 395 | 397 | 394 | 397 | 1,700 |
| 2025/05/29 | 395 | 397 | 395 | 397 | 3,700 |
| 2025/05/28 | 391 | 396 | 391 | 395 | 5,900 |
| 2025/05/27 | 390 | 391 | 388 | 391 | 5,400 |
| 2025/05/26 | 390 | 392 | 388 | 389 | 8,100 |
| 2025/05/23 | 393 | 395 | 391 | 391 | 16,100 |
| 2025/05/22 | 392 | 397 | 391 | 393 | 7,200 |
| 2025/05/21 | 396 | 400 | 393 | 400 | 5,500 |
| 2025/05/20 | 395 | 400 | 393 | 393 | 24,800 |
| 2025/05/19 | 410 | 420 | 393 | 395 | 209,700 |
| 2025/05/16 | 404 | 409 | 397 | 407 | 17,100 |
| 2025/05/15 | 419 | 420 | 405 | 405 | 15,100 |
| 2025/05/14 | 431 | 431 | 416 | 419 | 31,000 |
| 2025/05/13 | 427 | 428 | 404 | 411 | 37,400 |
| 2025/05/12 | 415 | 424 | 415 | 423 | 25,800 |
| 2025/05/09 | 418 | 418 | 414 | 414 | 4,900 |
| 2025/05/08 | 413 | 419 | 412 | 418 | 3,800 |
| 2025/05/07 | 411 | 425 | 411 | 419 | 6,900 |
| 2025/05/02 | 418 | 418 | 414 | 414 | 1,500 |
| 2025/05/01 | 420 | 420 | 410 | 414 | 3,500 |
| 2025/04/30 | 415 | 418 | 411 | 418 | 5,700 |
| 2025/04/28 | 413 | 420 | 412 | 414 | 5,700 |
| 2025/04/25 | 419 | 419 | 412 | 413 | 8,900 |
| 2025/04/24 | 423 | 423 | 413 | 415 | 15,600 |
| 2025/04/23 | 429 | 429 | 417 | 427 | 13,600 |
| 2025/04/22 | 394 | 430 | 394 | 428 | 96,000 |
| 2025/04/21 | 393 | 394 | 389 | 394 | 5,000 |
| 2025/04/18 | 391 | 393 | 390 | 393 | 5,700 |
| 2025/04/17 | 394 | 394 | 385 | 389 | 3,500 |
| 2025/04/16 | 393 | 396 | 386 | 387 | 5,500 |
| 2025/04/15 | 396 | 398 | 390 | 390 | 6,000 |
| 2025/04/14 | 391 | 398 | 391 | 398 | 2,600 |
| 2025/04/11 | 370 | 387 | 370 | 387 | 8,300 |
| 2025/04/10 | 375 | 388 | 367 | 383 | 13,900 |
| 2025/04/09 | 362 | 373 | 356 | 367 | 19,200 |
| 2025/04/08 | 343 | 368 | 343 | 368 | 12,200 |
| 2025/04/07 | 357 | 357 | 330 | 330 | 53,300 |
| 2025/04/04 | 391 | 397 | 373 | 381 | 46,200 |
| 2025/04/03 | 400 | 404 | 388 | 399 | 24,400 |
| 2025/04/02 | 410 | 411 | 404 | 404 | 15,000 |
| 2025/04/01 | 416 | 416 | 407 | 407 | 13,000 |
| 2025/03/31 | 412 | 419 | 405 | 412 | 31,600 |
| 2025/03/28 | 421 | 424 | 420 | 420 | 9,200 |
| 2025/03/27 | 422 | 427 | 421 | 421 | 9,900 |
| 2025/03/26 | 424 | 426 | 420 | 422 | 7,200 |
| 2025/03/25 | 428 | 428 | 420 | 422 | 14,400 |
| 2025/03/24 | 432 | 432 | 424 | 424 | 10,000 |
| 2025/03/21 | 428 | 435 | 428 | 429 | 4,800 |
| 2025/03/19 | 424 | 440 | 420 | 430 | 26,800 |
| 2025/03/18 | 421 | 423 | 418 | 423 | 14,500 |
| 2025/03/17 | 417 | 421 | 417 | 417 | 12,800 |
| 2025/03/14 | 415 | 417 | 411 | 417 | 7,600 |
| 2025/03/13 | 415 | 415 | 410 | 415 | 3,700 |
| 2025/03/12 | 411 | 417 | 411 | 415 | 9,600 |
| 2025/03/11 | 413 | 417 | 405 | 409 | 21,300 |
| 2025/03/10 | 415 | 417 | 414 | 417 | 6,000 |
| 2025/03/07 | 421 | 421 | 413 | 414 | 12,100 |
| 2025/03/06 | 408 | 422 | 408 | 421 | 29,100 |
| 2025/03/05 | 408 | 408 | 403 | 408 | 9,700 |
| 2025/03/04 | 405 | 410 | 404 | 408 | 9,200 |
| 2025/03/03 | 407 | 408 | 402 | 405 | 11,200 |
| 2025/02/28 | 407 | 408 | 402 | 403 | 20,900 |
| 2025/02/27 | 410 | 412 | 407 | 411 | 11,800 |
| 2025/02/26 | 414 | 422 | 407 | 408 | 34,100 |
| 2025/02/25 | 415 | 415 | 412 | 414 | 12,900 |
| 2025/02/21 | 414 | 415 | 412 | 413 | 10,800 |
| 2025/02/20 | 413 | 415 | 410 | 414 | 19,200 |
| 2025/02/19 | 420 | 425 | 414 | 414 | 38,300 |
| 2025/02/18 | 423 | 425 | 419 | 420 | 31,100 |
| 2025/02/17 | 426 | 427 | 419 | 423 | 28,100 |
| 2025/02/14 | 430 | 434 | 425 | 426 | 12,500 |
| 2025/02/13 | 430 | 445 | 425 | 429 | 57,100 |
| 2025/02/12 | 440 | 448 | 436 | 446 | 25,500 |
| 2025/02/10 | 432 | 440 | 432 | 436 | 17,300 |
| 2025/02/07 | 432 | 435 | 431 | 431 | 7,700 |
| 2025/02/06 | 428 | 433 | 428 | 432 | 7,800 |
| 2025/02/05 | 427 | 429 | 424 | 428 | 22,900 |
| 2025/02/04 | 429 | 430 | 425 | 425 | 18,000 |
| 2025/02/03 | 424 | 432 | 419 | 429 | 52,200 |
| 2025/01/31 | 435 | 435 | 425 | 425 | 44,900 |
| 2025/01/30 | 444 | 446 | 433 | 433 | 150,400 |
| 2025/01/29 | 447 | 449 | 444 | 444 | 28,100 |
| 2025/01/28 | 448 | 450 | 447 | 447 | 17,700 |
| 2025/01/27 | 448 | 456 | 447 | 448 | 36,200 |
| 2025/01/24 | 452 | 460 | 448 | 448 | 44,300 |
| 2025/01/23 | 461 | 462 | 448 | 449 | 88,400 |
| 2025/01/22 | 489 | 515 | 466 | 469 | 466,500 |
| 2025/01/21 | 457 | 484 | 451 | 466 | 54,800 |
| 2025/01/20 | 451 | 464 | 448 | 455 | 17,100 |
| 2025/01/17 | 451 | 457 | 448 | 448 | 18,600 |
| 2025/01/16 | 448 | 473 | 436 | 452 | 70,900 |
| 2025/01/15 | 445 | 448 | 444 | 445 | 10,700 |
| 2025/01/14 | 456 | 456 | 444 | 444 | 21,600 |
| 2025/01/10 | 462 | 463 | 456 | 456 | 14,200 |
| 2025/01/09 | 466 | 468 | 462 | 463 | 11,600 |
| 2025/01/08 | 466 | 470 | 464 | 467 | 26,900 |
| 2025/01/07 | 478 | 480 | 465 | 466 | 28,000 |
| 2025/01/06 | 464 | 498 | 459 | 470 | 91,400 |
| 2024/12/30 | 472 | 472 | 455 | 466 | 30,000 |
| 2024/12/27 | 455 | 470 | 455 | 456 | 27,200 |
| 2024/12/26 | 447 | 456 | 443 | 451 | 38,800 |
| 2024/12/25 | 448 | 450 | 440 | 449 | 18,800 |
| 2024/12/24 | 445 | 452 | 444 | 452 | 19,100 |
| 2024/12/23 | 444 | 445 | 441 | 445 | 20,400 |
| 2024/12/20 | 448 | 448 | 441 | 446 | 24,000 |
| 2024/12/19 | 450 | 450 | 444 | 448 | 20,900 |
| 2024/12/18 | 460 | 460 | 452 | 452 | 30,100 |
| 2024/12/17 | 461 | 464 | 453 | 456 | 34,000 |
| 2024/12/16 | 468 | 469 | 462 | 462 | 45,600 |
| 2024/12/13 | 464 | 466 | 464 | 466 | 31,000 |
| 2024/12/12 | 464 | 469 | 463 | 463 | 23,100 |
| 2024/12/11 | 465 | 468 | 462 | 463 | 12,800 |
| 2024/12/10 | 471 | 471 | 464 | 464 | 20,400 |
| 2024/12/09 | 475 | 475 | 469 | 469 | 10,700 |
| 2024/12/06 | 469 | 476 | 467 | 471 | 13,400 |
| 2024/12/05 | 466 | 479 | 463 | 468 | 41,800 |
| 2024/12/04 | 462 | 467 | 461 | 462 | 22,200 |
| 2024/12/03 | 460 | 470 | 460 | 462 | 45,200 |
| 2024/12/02 | 455 | 470 | 455 | 462 | 40,700 |
| 2024/11/29 | 461 | 469 | 457 | 457 | 32,100 |
| 2024/11/28 | 464 | 474 | 463 | 464 | 21,800 |
| 2024/11/27 | 471 | 475 | 465 | 468 | 27,700 |
| 2024/11/26 | 478 | 480 | 467 | 474 | 24,300 |
| 2024/11/25 | 473 | 481 | 469 | 480 | 33,000 |
| 2024/11/22 | 481 | 535 | 468 | 468 | 354,600 |
| 2024/11/21 | 469 | 479 | 465 | 479 | 41,600 |
| 2024/11/20 | 471 | 472 | 467 | 469 | 16,000 |
| 2024/11/19 | 463 | 465 | 456 | 465 | 13,100 |
| 2024/11/18 | 464 | 466 | 455 | 455 | 14,000 |
| 2024/11/15 | 452 | 466 | 452 | 466 | 15,800 |
| 2024/11/14 | 470 | 470 | 453 | 453 | 53,800 |
| 2024/11/13 | 453 | 489 | 448 | 470 | 167,500 |
| 2024/11/12 | 446 | 454 | 446 | 448 | 33,800 |
| 2024/11/11 | 447 | 454 | 446 | 446 | 16,900 |
| 2024/11/08 | 450 | 459 | 445 | 445 | 41,300 |
| 2024/11/07 | 441 | 449 | 441 | 447 | 15,500 |
| 2024/11/06 | 441 | 446 | 440 | 440 | 17,600 |
| 2024/11/05 | 443 | 446 | 440 | 441 | 12,500 |
| 2024/11/01 | 443 | 446 | 439 | 439 | 13,000 |
| 2024/10/31 | 437 | 449 | 436 | 447 | 25,300 |
| 2024/10/30 | 450 | 451 | 434 | 434 | 70,900 |
| 2024/10/29 | 441 | 451 | 441 | 446 | 18,700 |
| 2024/10/28 | 423 | 441 | 419 | 441 | 22,800 |
| 2024/10/25 | 437 | 437 | 425 | 430 | 26,400 |
| 2024/10/24 | 434 | 439 | 431 | 436 | 25,200 |
| 2024/10/23 | 443 | 443 | 431 | 433 | 74,900 |
| 2024/10/22 | 454 | 454 | 442 | 442 | 18,000 |
| 2024/10/21 | 448 | 453 | 444 | 446 | 25,000 |
| 2024/10/18 | 452 | 455 | 441 | 442 | 49,500 |
| 2024/10/17 | 454 | 458 | 450 | 450 | 26,500 |
| 2024/10/16 | 457 | 462 | 452 | 452 | 33,000 |
| 2024/10/15 | 481 | 489 | 456 | 461 | 152,600 |
| 2024/10/11 | 502 | 526 | 466 | 467 | 763,500 |
| 2024/10/10 | 450 | 522 | 450 | 522 | 571,500 |
| 2024/10/09 | 447 | 452 | 440 | 442 | 19,600 |
| 2024/10/08 | 452 | 457 | 443 | 445 | 19,300 |
| 2024/10/07 | 453 | 455 | 449 | 455 | 10,500 |
| 2024/10/04 | 453 | 453 | 449 | 451 | 10,200 |