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 |
---|---|---|---|---|---|
2021/12/30 | 326 | 333 | 326 | 332 | 3,300 |
2021/12/29 | 327 | 328 | 321 | 328 | 17,500 |
2021/12/28 | 327 | 327 | 322 | 325 | 16,900 |
2021/12/27 | 334 | 334 | 325 | 326 | 20,300 |
2021/12/24 | 339 | 341 | 332 | 332 | 7,700 |
2021/12/23 | 345 | 348 | 336 | 336 | 8,900 |
2021/12/22 | 340 | 352 | 332 | 348 | 30,300 |
2021/12/21 | 338 | 338 | 328 | 336 | 27,200 |
2021/12/20 | 341 | 341 | 332 | 333 | 27,600 |
2021/12/17 | 346 | 346 | 338 | 341 | 10,100 |
2021/12/16 | 346 | 349 | 342 | 345 | 22,500 |
2021/12/15 | 350 | 350 | 346 | 348 | 13,500 |
2021/12/14 | 354 | 355 | 350 | 350 | 21,300 |
2021/12/13 | 385 | 385 | 361 | 361 | 17,700 |
2021/12/10 | 365 | 366 | 362 | 362 | 5,400 |
2021/12/09 | 377 | 377 | 364 | 364 | 10,300 |
2021/12/08 | 375 | 377 | 373 | 377 | 11,400 |
2021/12/07 | 368 | 374 | 366 | 374 | 6,200 |
2021/12/06 | 374 | 374 | 369 | 369 | 4,800 |
2021/12/03 | 366 | 369 | 364 | 369 | 7,800 |
2021/12/02 | 360 | 369 | 360 | 366 | 10,600 |
2021/12/01 | 363 | 366 | 361 | 364 | 6,800 |
2021/11/30 | 373 | 376 | 366 | 366 | 6,200 |
2021/11/29 | 382 | 382 | 373 | 373 | 7,800 |
2021/11/26 | 379 | 379 | 374 | 374 | 5,300 |
2021/11/25 | 382 | 384 | 380 | 380 | 3,500 |
2021/11/24 | 385 | 385 | 381 | 382 | 4,900 |
2021/11/22 | 378 | 385 | 378 | 385 | 6,900 |
2021/11/19 | 376 | 378 | 375 | 378 | 4,300 |
2021/11/18 | 375 | 376 | 374 | 374 | 3,100 |
2021/11/17 | 375 | 377 | 374 | 374 | 4,700 |
2021/11/16 | 380 | 381 | 376 | 376 | 3,700 |
2021/11/15 | 387 | 387 | 376 | 376 | 10,100 |
2021/11/12 | 385 | 385 | 381 | 384 | 2,700 |
2021/11/11 | 381 | 387 | 374 | 384 | 10,400 |
2021/11/10 | 373 | 380 | 373 | 379 | 4,000 |
2021/11/09 | 380 | 382 | 373 | 373 | 7,200 |
2021/11/08 | 378 | 382 | 377 | 380 | 2,800 |
2021/11/05 | 383 | 384 | 380 | 380 | 3,000 |
2021/11/04 | 384 | 385 | 380 | 384 | 8,000 |
2021/11/02 | 375 | 382 | 375 | 380 | 7,200 |
2021/11/01 | 385 | 385 | 375 | 377 | 5,600 |
2021/10/29 | 371 | 376 | 370 | 374 | 6,300 |
2021/10/28 | 375 | 376 | 371 | 371 | 8,100 |
2021/10/27 | 380 | 380 | 375 | 375 | 5,000 |
2021/10/26 | 375 | 381 | 375 | 380 | 4,000 |
2021/10/25 | 373 | 376 | 371 | 375 | 8,200 |
2021/10/22 | 375 | 378 | 373 | 375 | 7,700 |
2021/10/21 | 382 | 382 | 375 | 375 | 20,000 |
2021/10/20 | 386 | 386 | 381 | 382 | 8,800 |
2021/10/19 | 381 | 383 | 381 | 383 | 5,800 |
2021/10/18 | 384 | 384 | 381 | 381 | 3,800 |
2021/10/15 | 382 | 383 | 380 | 383 | 8,400 |
2021/10/14 | 386 | 386 | 380 | 383 | 11,900 |
2021/10/13 | 390 | 390 | 384 | 386 | 6,400 |
2021/10/12 | 393 | 393 | 384 | 388 | 15,500 |
2021/10/11 | 393 | 398 | 390 | 393 | 5,500 |
2021/10/08 | 395 | 395 | 390 | 392 | 5,800 |
2021/10/07 | 382 | 395 | 379 | 395 | 18,200 |
2021/10/06 | 385 | 385 | 378 | 378 | 14,500 |
2021/10/05 | 384 | 385 | 380 | 381 | 24,000 |
2021/10/04 | 392 | 392 | 382 | 384 | 16,100 |
2021/10/01 | 396 | 396 | 391 | 391 | 14,000 |
2021/09/30 | 397 | 400 | 395 | 395 | 7,300 |
2021/09/29 | 395 | 401 | 394 | 396 | 8,400 |
2021/09/28 | 393 | 398 | 393 | 398 | 14,000 |
2021/09/27 | 401 | 401 | 393 | 394 | 23,200 |
2021/09/24 | 401 | 404 | 399 | 401 | 21,300 |
2021/09/22 | 417 | 417 | 390 | 400 | 43,000 |
2021/09/21 | 415 | 422 | 415 | 418 | 14,400 |
2021/09/17 | 424 | 427 | 414 | 426 | 22,900 |
2021/09/16 | 420 | 444 | 414 | 423 | 173,500 |
2021/09/15 | 405 | 408 | 404 | 407 | 5,800 |
2021/09/14 | 404 | 412 | 404 | 410 | 22,200 |
2021/09/13 | 413 | 415 | 398 | 405 | 36,700 |
2021/09/10 | 414 | 435 | 406 | 413 | 77,300 |
2021/09/09 | 408 | 416 | 405 | 406 | 39,500 |
2021/09/08 | 401 | 452 | 391 | 404 | 223,300 |
2021/09/07 | 399 | 399 | 394 | 396 | 7,800 |
2021/09/06 | 400 | 400 | 395 | 396 | 6,000 |
2021/09/03 | 402 | 402 | 390 | 394 | 13,500 |
2021/09/02 | 396 | 407 | 387 | 387 | 11,300 |
2021/09/01 | 391 | 395 | 388 | 393 | 18,000 |
2021/08/31 | 386 | 391 | 384 | 389 | 7,100 |
2021/08/30 | 390 | 390 | 385 | 385 | 5,300 |
2021/08/27 | 390 | 390 | 386 | 387 | 4,600 |
2021/08/26 | 390 | 390 | 385 | 389 | 5,600 |
2021/08/25 | 388 | 390 | 385 | 390 | 7,700 |
2021/08/24 | 389 | 392 | 388 | 390 | 4,800 |
2021/08/23 | 388 | 390 | 388 | 390 | 5,900 |
2021/08/20 | 388 | 389 | 388 | 388 | 2,300 |
2021/08/19 | 388 | 390 | 388 | 388 | 3,600 |
2021/08/18 | 393 | 393 | 389 | 389 | 2,700 |
2021/08/17 | 394 | 394 | 389 | 389 | 5,000 |
2021/08/16 | 396 | 396 | 391 | 391 | 5,200 |
2021/08/13 | 398 | 398 | 395 | 396 | 2,700 |
2021/08/12 | 399 | 400 | 397 | 398 | 2,400 |
2021/08/11 | 397 | 398 | 393 | 398 | 4,000 |
2021/08/10 | 397 | 397 | 391 | 397 | 17,200 |
2021/08/06 | 401 | 401 | 398 | 400 | 11,700 |
2021/08/05 | 401 | 403 | 400 | 400 | 5,900 |
2021/08/04 | 401 | 402 | 401 | 401 | 1,100 |
2021/08/03 | 404 | 407 | 401 | 402 | 2,700 |
2021/08/02 | 403 | 407 | 403 | 407 | 2,700 |
2021/07/30 | 401 | 403 | 400 | 400 | 3,900 |
2021/07/29 | 400 | 406 | 400 | 406 | 8,700 |
2021/07/28 | 400 | 402 | 399 | 401 | 1,900 |
2021/07/27 | 400 | 402 | 400 | 402 | 6,700 |
2021/07/26 | 405 | 405 | 400 | 400 | 10,200 |
2021/07/21 | 404 | 404 | 400 | 400 | 5,500 |
2021/07/20 | 400 | 401 | 399 | 399 | 8,100 |
2021/07/19 | 404 | 404 | 401 | 401 | 5,000 |
2021/07/16 | 406 | 407 | 405 | 405 | 4,200 |
2021/07/15 | 408 | 412 | 406 | 406 | 4,200 |
2021/07/14 | 407 | 410 | 407 | 407 | 2,600 |
2021/07/13 | 415 | 415 | 405 | 405 | 6,500 |
2021/07/12 | 412 | 412 | 400 | 402 | 8,300 |
2021/07/09 | 410 | 413 | 399 | 400 | 26,500 |
2021/07/08 | 420 | 420 | 412 | 412 | 13,700 |
2021/07/07 | 419 | 419 | 417 | 417 | 1,900 |
2021/07/06 | 422 | 422 | 418 | 419 | 2,400 |
2021/07/05 | 421 | 421 | 418 | 418 | 2,200 |
2021/07/02 | 419 | 421 | 419 | 421 | 2,300 |
2021/07/01 | 422 | 422 | 417 | 417 | 6,300 |
2021/06/30 | 428 | 428 | 421 | 422 | 6,900 |
2021/06/29 | 420 | 421 | 420 | 420 | 2,700 |
2021/06/28 | 420 | 422 | 419 | 421 | 3,300 |
2021/06/25 | 421 | 421 | 419 | 420 | 2,000 |
2021/06/24 | 419 | 421 | 418 | 419 | 2,800 |
2021/06/23 | 418 | 421 | 418 | 421 | 3,100 |
2021/06/22 | 425 | 425 | 418 | 419 | 6,100 |
2021/06/21 | 420 | 422 | 418 | 418 | 11,000 |
2021/06/18 | 421 | 424 | 421 | 424 | 6,300 |
2021/06/17 | 423 | 424 | 421 | 421 | 5,400 |
2021/06/16 | 424 | 425 | 423 | 424 | 6,100 |
2021/06/15 | 422 | 426 | 422 | 422 | 5,200 |
2021/06/14 | 425 | 425 | 422 | 422 | 5,800 |
2021/06/11 | 429 | 429 | 423 | 423 | 8,900 |
2021/06/10 | 425 | 427 | 422 | 424 | 21,300 |
2021/06/09 | 428 | 429 | 425 | 425 | 4,200 |
2021/06/08 | 426 | 427 | 426 | 427 | 700 |
2021/06/07 | 427 | 427 | 424 | 425 | 4,400 |
2021/06/04 | 429 | 429 | 424 | 426 | 4,000 |
2021/06/03 | 424 | 426 | 424 | 426 | 5,700 |
2021/06/02 | 429 | 429 | 424 | 425 | 4,500 |
2021/06/01 | 428 | 433 | 426 | 429 | 4,700 |
2021/05/31 | 432 | 432 | 426 | 426 | 4,600 |
2021/05/28 | 428 | 430 | 424 | 428 | 8,800 |
2021/05/27 | 427 | 427 | 423 | 424 | 4,500 |
2021/05/26 | 430 | 430 | 423 | 423 | 3,600 |
2021/05/25 | 425 | 425 | 422 | 422 | 4,900 |
2021/05/24 | 426 | 426 | 422 | 425 | 2,200 |
2021/05/21 | 427 | 431 | 422 | 423 | 9,000 |
2021/05/20 | 432 | 439 | 427 | 427 | 21,500 |
2021/05/19 | 421 | 423 | 420 | 420 | 4,300 |
2021/05/18 | 421 | 423 | 420 | 423 | 2,000 |
2021/05/17 | 424 | 425 | 422 | 422 | 6,800 |
2021/05/14 | 428 | 429 | 424 | 424 | 6,100 |
2021/05/13 | 426 | 427 | 422 | 422 | 6,700 |
2021/05/12 | 429 | 429 | 426 | 426 | 3,400 |
2021/05/11 | 433 | 433 | 428 | 429 | 13,100 |
2021/05/10 | 431 | 434 | 430 | 433 | 9,700 |
2021/05/07 | 436 | 436 | 429 | 429 | 9,600 |
2021/05/06 | 434 | 436 | 425 | 428 | 24,900 |
2021/04/30 | 441 | 442 | 433 | 433 | 15,200 |
2021/04/28 | 443 | 443 | 440 | 440 | 14,100 |
2021/04/27 | 458 | 458 | 442 | 442 | 22,000 |
2021/04/26 | 443 | 448 | 442 | 442 | 11,300 |
2021/04/23 | 448 | 455 | 445 | 445 | 11,600 |
2021/04/22 | 450 | 453 | 448 | 448 | 4,400 |
2021/04/21 | 452 | 452 | 447 | 447 | 8,300 |
2021/04/20 | 457 | 458 | 455 | 455 | 5,600 |
2021/04/19 | 459 | 461 | 458 | 458 | 9,300 |
2021/04/16 | 467 | 467 | 461 | 461 | 4,400 |
2021/04/15 | 464 | 469 | 463 | 463 | 3,900 |
2021/04/14 | 471 | 471 | 463 | 465 | 8,200 |
2021/04/13 | 463 | 466 | 462 | 463 | 1,300 |
2021/04/12 | 475 | 475 | 462 | 464 | 5,500 |
2021/04/09 | 467 | 472 | 463 | 463 | 8,400 |
2021/04/08 | 478 | 478 | 467 | 467 | 26,200 |
2021/04/07 | 493 | 500 | 467 | 470 | 62,400 |
2021/04/06 | 466 | 469 | 461 | 469 | 9,800 |
2021/04/05 | 463 | 465 | 461 | 465 | 1,400 |
2021/04/02 | 461 | 464 | 461 | 463 | 1,200 |
2021/04/01 | 461 | 463 | 460 | 460 | 6,300 |
2021/03/31 | 461 | 462 | 460 | 460 | 3,800 |
2021/03/30 | 467 | 467 | 461 | 461 | 8,700 |
2021/03/29 | 470 | 470 | 461 | 468 | 10,900 |
2021/03/26 | 462 | 469 | 462 | 467 | 6,200 |
2021/03/25 | 463 | 463 | 458 | 461 | 9,100 |
2021/03/24 | 463 | 463 | 457 | 459 | 6,200 |
2021/03/23 | 464 | 465 | 460 | 462 | 9,600 |
2021/03/22 | 460 | 463 | 459 | 462 | 8,900 |
2021/03/19 | 462 | 462 | 455 | 458 | 15,700 |
2021/03/18 | 458 | 463 | 456 | 458 | 5,700 |
2021/03/17 | 457 | 465 | 455 | 458 | 11,600 |
2021/03/16 | 455 | 457 | 454 | 457 | 5,200 |
2021/03/15 | 460 | 460 | 452 | 455 | 10,600 |
2021/03/12 | 456 | 457 | 453 | 457 | 9,500 |
2021/03/11 | 454 | 458 | 454 | 457 | 6,300 |
2021/03/10 | 455 | 458 | 451 | 458 | 3,900 |
2021/03/09 | 451 | 458 | 446 | 458 | 10,400 |
2021/03/08 | 450 | 453 | 446 | 448 | 6,300 |
2021/03/05 | 454 | 454 | 442 | 446 | 19,900 |
2021/03/04 | 455 | 455 | 451 | 452 | 3,800 |
2021/03/03 | 456 | 460 | 453 | 455 | 7,000 |
2021/03/02 | 457 | 457 | 451 | 456 | 6,500 |
2021/03/01 | 453 | 462 | 453 | 453 | 18,100 |
2021/02/26 | 448 | 464 | 441 | 459 | 16,500 |
2021/02/25 | 452 | 456 | 450 | 450 | 4,000 |
2021/02/24 | 451 | 454 | 448 | 450 | 4,500 |
2021/02/22 | 455 | 455 | 450 | 451 | 4,700 |
2021/02/19 | 459 | 459 | 450 | 450 | 7,700 |
2021/02/18 | 460 | 460 | 455 | 455 | 8,100 |
2021/02/17 | 457 | 462 | 457 | 461 | 5,400 |
2021/02/16 | 465 | 465 | 459 | 460 | 2,700 |
2021/02/15 | 460 | 462 | 456 | 460 | 6,400 |
2021/02/12 | 455 | 465 | 453 | 455 | 7,600 |
2021/02/10 | 458 | 458 | 448 | 454 | 16,200 |
2021/02/09 | 475 | 475 | 460 | 463 | 15,400 |
2021/02/08 | 469 | 479 | 468 | 469 | 13,900 |
2021/02/05 | 468 | 470 | 466 | 469 | 7,200 |
2021/02/04 | 465 | 467 | 463 | 464 | 6,000 |
2021/02/03 | 464 | 470 | 463 | 466 | 12,600 |
2021/02/02 | 462 | 465 | 460 | 461 | 13,900 |
2021/02/01 | 459 | 462 | 454 | 457 | 12,100 |
2021/01/29 | 459 | 462 | 452 | 452 | 9,600 |
2021/01/28 | 463 | 466 | 455 | 455 | 33,100 |
2021/01/27 | 447 | 523 | 447 | 467 | 273,400 |
2021/01/26 | 446 | 447 | 443 | 447 | 8,300 |
2021/01/25 | 448 | 454 | 444 | 446 | 6,000 |
2021/01/22 | 454 | 454 | 444 | 444 | 11,500 |
2021/01/21 | 458 | 458 | 450 | 450 | 9,700 |
2021/01/20 | 460 | 460 | 454 | 455 | 3,000 |
2021/01/19 | 458 | 458 | 454 | 454 | 2,900 |
2021/01/18 | 455 | 455 | 450 | 450 | 1,800 |
2021/01/15 | 458 | 458 | 452 | 452 | 3,500 |
2021/01/14 | 462 | 463 | 458 | 458 | 2,400 |
2021/01/13 | 478 | 478 | 461 | 462 | 11,700 |
2021/01/12 | 484 | 484 | 469 | 473 | 12,900 |
2021/01/08 | 465 | 495 | 462 | 476 | 73,700 |
2021/01/07 | 444 | 458 | 440 | 451 | 16,900 |
2021/01/06 | 434 | 439 | 434 | 436 | 5,700 |
2021/01/05 | 437 | 444 | 437 | 442 | 14,200 |
2021/01/04 | 438 | 448 | 434 | 441 | 5,200 |