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

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
2020/12/30 439 443 437 438 10,400
2020/12/29 432 440 427 431 11,900
2020/12/28 440 450 421 425 63,200
2020/12/25 454 454 448 448 13,200
2020/12/24 456 457 454 454 14,400
2020/12/23 469 470 456 456 21,900
2020/12/22 470 476 464 467 7,000
2020/12/21 490 490 468 469 27,600
2020/12/18 499 510 490 490 25,800
2020/12/17 510 513 489 495 27,500
2020/12/16 502 523 499 512 66,700
2020/12/15 493 549 486 496 164,300
2020/12/14 494 494 480 486 20,800
2020/12/11 482 494 474 494 19,200
2020/12/10 468 480 468 474 9,400
2020/12/09 463 468 461 468 5,800
2020/12/08 465 467 460 464 7,800
2020/12/07 512 514 459 464 42,900
2020/12/04 473 510 466 500 45,500
2020/12/03 452 532 448 471 148,300
2020/12/02 450 454 450 454 9,300
2020/12/01 450 459 449 455 9,300
2020/11/30 463 464 451 452 9,200
2020/11/27 465 513 460 460 83,200
2020/11/26 461 466 461 461 3,900
2020/11/25 465 469 464 464 4,800
2020/11/24 460 460 454 457 3,500
2020/11/20 452 457 452 454 4,500
2020/11/19 458 458 452 452 2,200
2020/11/18 452 460 452 458 15,700
2020/11/17 454 455 445 448 6,100
2020/11/16 446 454 438 454 10,000
2020/11/13 450 450 439 442 13,600
2020/11/12 451 451 444 450 4,100
2020/11/11 446 456 443 452 14,400
2020/11/10 437 443 433 443 14,600
2020/11/09 427 429 422 429 4,500
2020/11/06 420 422 419 421 3,100
2020/11/05 427 427 418 418 5,500
2020/11/04 425 426 423 425 3,300
2020/11/02 431 431 420 423 13,000
2020/10/30 441 441 425 427 10,400
2020/10/29 434 445 426 445 12,900
2020/10/28 440 440 434 435 5,500
2020/10/27 436 440 436 440 7,600
2020/10/26 441 443 438 439 5,600
2020/10/23 448 450 440 446 22,700
2020/10/22 447 493 447 448 66,000
2020/10/21 443 446 442 446 9,300
2020/10/20 445 447 442 442 6,300
2020/10/19 447 447 443 445 4,600
2020/10/16 450 455 445 445 5,200
2020/10/15 459 459 450 450 16,900
2020/10/14 465 465 462 462 5,100
2020/10/13 476 477 465 465 14,600
2020/10/12 472 476 472 474 3,400
2020/10/09 488 488 471 471 21,900
2020/10/08 505 505 481 486 29,100
2020/10/07 496 508 496 500 9,300
2020/10/06 503 513 493 503 18,100
2020/10/05 536 548 500 508 47,700
2020/10/02 517 598 502 506 397,000
2020/09/30 515 515 506 510 5,700
2020/09/29 497 515 495 515 7,700
2020/09/28 484 496 484 491 10,700
2020/09/25 485 485 477 480 4,700
2020/09/24 486 486 479 480 2,800
2020/09/23 500 505 478 479 32,900
2020/09/18 475 479 475 477 4,200
2020/09/17 472 474 472 474 1,800
2020/09/16 473 480 473 476 4,200
2020/09/15 477 478 476 478 2,300
2020/09/14 475 479 473 476 5,300
2020/09/11 474 474 468 474 6,900
2020/09/10 474 474 467 474 6,100
2020/09/09 475 475 468 474 6,500
2020/09/08 470 476 466 474 5,400
2020/09/07 468 474 468 470 8,500
2020/09/04 490 490 474 476 10,200
2020/09/03 474 505 474 491 37,800
2020/09/02 487 487 477 479 2,000
2020/09/01 491 491 475 476 3,700
2020/08/31 486 490 476 486 11,100
2020/08/28 494 494 485 488 6,700
2020/08/27 493 494 485 493 3,800
2020/08/26 494 494 486 491 1,900
2020/08/25 490 495 490 492 11,200
2020/08/24 492 492 489 492 4,200
2020/08/21 493 494 491 492 3,400
2020/08/20 493 493 491 491 2,400
2020/08/19 485 491 485 491 2,500
2020/08/18 487 489 487 487 2,000
2020/08/17 491 492 486 492 3,200
2020/08/14 489 495 489 489 4,200
2020/08/13 485 490 485 490 6,400
2020/08/12 480 486 475 485 7,600
2020/08/11 472 475 463 472 10,000
2020/08/07 453 484 446 473 32,400
2020/08/06 474 474 464 469 5,900
2020/08/05 476 476 462 467 4,700
2020/08/04 477 477 465 469 7,000
2020/08/03 467 475 467 469 4,500
2020/07/31 496 496 467 467 19,700
2020/07/30 482 503 477 503 15,900
2020/07/29 495 499 486 498 5,600
2020/07/28 493 496 487 496 4,900
2020/07/27 481 486 480 486 5,300
2020/07/22 491 499 482 482 9,900
2020/07/21 480 501 480 501 15,800
2020/07/20 481 487 480 481 14,600
2020/07/17 490 491 481 483 7,100
2020/07/16 500 500 488 490 7,200
2020/07/15 502 505 493 500 16,400
2020/07/14 494 500 492 500 4,600
2020/07/13 489 493 484 490 3,400
2020/07/10 496 499 482 482 7,600
2020/07/09 490 504 490 496 4,300
2020/07/08 493 504 490 490 9,500
2020/07/07 499 499 490 498 3,800
2020/07/06 493 497 493 497 4,900
2020/07/03 488 493 482 493 6,800
2020/07/02 480 494 480 480 6,200
2020/07/01 503 503 480 480 6,000
2020/06/30 495 503 490 490 3,200
2020/06/29 495 501 490 493 3,800
2020/06/26 511 511 499 499 6,200
2020/06/25 508 510 501 501 3,500
2020/06/24 518 518 508 508 4,300
2020/06/23 530 530 507 513 9,700
2020/06/22 506 525 504 523 15,300
2020/06/19 507 513 500 513 19,000
2020/06/18 502 508 502 507 3,400
2020/06/17 507 513 501 506 5,500
2020/06/16 496 506 491 499 8,200
2020/06/15 500 515 481 482 27,800
2020/06/12 501 509 495 500 14,300
2020/06/11 523 531 516 520 15,600
2020/06/10 526 531 519 525 16,400
2020/06/09 533 534 523 529 9,300
2020/06/08 516 530 516 529 22,900
2020/06/05 524 529 514 529 6,600
2020/06/04 534 540 510 515 15,900
2020/06/03 544 552 525 525 14,300
2020/06/02 552 552 535 544 17,500
2020/06/01 546 558 540 545 13,900
2020/05/29 534 554 533 551 31,300
2020/05/28 519 550 511 550 33,600
2020/05/27 520 552 506 517 78,000
2020/05/26 524 531 512 517 21,100
2020/05/25 499 520 499 518 21,200
2020/05/22 501 506 489 498 12,000
2020/05/21 510 513 498 510 8,600
2020/05/20 496 516 496 510 10,600
2020/05/19 500 500 487 496 4,900
2020/05/18 484 485 470 484 12,400
2020/05/15 489 501 481 491 12,200
2020/05/14 521 521 490 490 8,900
2020/05/13 508 509 500 503 5,400
2020/05/12 530 530 514 516 8,200
2020/05/11 514 517 502 512 16,100
2020/05/08 506 515 504 514 11,600
2020/05/07 494 506 492 506 13,100
2020/05/01 504 504 498 504 14,200
2020/04/30 517 518 501 510 22,200
2020/04/28 514 515 500 515 14,900
2020/04/27 514 514 496 514 18,100
2020/04/24 514 515 490 498 44,200
2020/04/23 531 535 503 523 51,900
2020/04/22 494 545 474 537 152,100
2020/04/21 490 490 455 488 25,900
2020/04/20 476 489 476 488 20,500
2020/04/17 468 479 462 476 7,500
2020/04/16 459 472 459 472 3,900
2020/04/15 465 473 460 471 10,100
2020/04/14 456 467 452 464 10,800
2020/04/13 470 470 448 457 12,400
2020/04/10 475 475 459 473 8,400
2020/04/09 466 475 453 473 14,500
2020/04/08 455 474 450 460 27,200
2020/04/07 435 455 435 450 23,500
2020/04/06 414 440 413 439 20,400
2020/04/03 433 435 409 414 19,600
2020/04/02 441 442 434 435 9,300
2020/04/01 439 461 436 442 26,300
2020/03/31 430 453 430 439 16,600
2020/03/30 464 464 430 436 21,900
2020/03/27 448 477 436 464 77,200
2020/03/26 411 433 411 433 24,400
2020/03/25 420 443 419 443 32,300
2020/03/24 400 402 393 402 11,400
2020/03/23 387 395 382 390 26,300
2020/03/19 380 394 376 379 13,500
2020/03/18 388 398 375 375 34,400
2020/03/17 360 382 344 382 45,500
2020/03/16 370 382 365 366 61,900
2020/03/13 370 382 350 371 94,200
2020/03/12 430 438 400 402 59,300
2020/03/11 468 478 444 446 26,800
2020/03/10 424 463 405 460 63,900
2020/03/09 467 475 440 446 66,000
2020/03/06 504 506 482 483 34,400
2020/03/05 514 523 501 506 28,800
2020/03/04 511 525 506 513 21,200
2020/03/03 527 544 503 515 54,600
2020/03/02 453 523 451 517 70,700
2020/02/28 480 485 456 459 76,100
2020/02/27 511 523 495 495 60,100
2020/02/26 483 509 483 501 58,200
2020/02/25 485 501 483 491 58,500
2020/02/21 518 526 515 523 22,700
2020/02/20 512 529 512 518 24,200
2020/02/19 500 518 497 511 20,900
2020/02/18 517 518 495 499 26,100
2020/02/17 521 522 503 518 56,500
2020/02/14 539 539 515 523 40,800
2020/02/13 540 544 527 541 20,500
2020/02/12 552 554 537 540 43,200
2020/02/10 549 556 541 545 41,400
2020/02/07 570 577 559 561 55,000
2020/02/06 579 618 572 574 182,700
2020/02/05 580 584 562 577 78,100
2020/02/04 551 581 537 579 94,400
2020/02/03 524 553 507 551 96,200
2020/01/31 515 564 515 534 273,400
2020/01/30 525 525 506 513 88,900
2020/01/29 540 547 525 525 123,000
2020/01/28 555 556 540 542 129,800
2020/01/27 601 612 568 571 213,100
2020/01/24 646 648 603 618 668,700
2020/01/23 537 629 537 629 1,189,300
2020/01/22 538 538 529 529 17,500
2020/01/21 545 545 532 538 12,700
2020/01/20 528 547 528 532 20,400
2020/01/17 537 537 528 529 18,300
2020/01/16 545 545 533 537 30,900
2020/01/15 542 551 542 547 20,700
2020/01/14 543 543 532 542 23,900
2020/01/10 549 559 543 544 31,300
2020/01/09 546 557 546 554 64,200
2020/01/08 578 578 543 548 88,300
2020/01/07 569 615 551 580 208,500
2020/01/06 581 581 557 557 83,800

このページの先頭へ