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 |
---|---|---|---|---|---|
2022/12/30 | 361 | 378 | 333 | 337 | 1,437,500 |
2022/12/29 | 428 | 458 | 382 | 385 | 6,244,900 |
2022/12/28 | 300 | 380 | 298 | 380 | 1,062,400 |
2022/12/27 | 301 | 301 | 298 | 300 | 24,000 |
2022/12/26 | 300 | 300 | 299 | 300 | 4,500 |
2022/12/23 | 299 | 301 | 299 | 300 | 27,700 |
2022/12/22 | 300 | 301 | 299 | 300 | 15,400 |
2022/12/21 | 299 | 301 | 298 | 298 | 7,100 |
2022/12/20 | 308 | 309 | 297 | 300 | 29,800 |
2022/12/19 | 302 | 308 | 302 | 308 | 28,800 |
2022/12/16 | 300 | 304 | 300 | 302 | 9,500 |
2022/12/15 | 300 | 303 | 300 | 303 | 11,300 |
2022/12/14 | 300 | 301 | 299 | 301 | 8,300 |
2022/12/13 | 301 | 301 | 299 | 299 | 15,100 |
2022/12/12 | 301 | 302 | 300 | 300 | 5,800 |
2022/12/09 | 300 | 303 | 300 | 303 | 7,100 |
2022/12/08 | 301 | 301 | 299 | 300 | 11,400 |
2022/12/07 | 299 | 301 | 299 | 300 | 2,600 |
2022/12/06 | 300 | 300 | 298 | 299 | 5,100 |
2022/12/05 | 301 | 302 | 299 | 300 | 13,200 |
2022/12/02 | 301 | 301 | 299 | 299 | 18,000 |
2022/12/01 | 303 | 305 | 300 | 302 | 10,000 |
2022/11/30 | 303 | 304 | 303 | 303 | 2,700 |
2022/11/29 | 306 | 306 | 300 | 303 | 20,700 |
2022/11/28 | 305 | 306 | 303 | 306 | 8,900 |
2022/11/25 | 305 | 305 | 303 | 305 | 12,500 |
2022/11/24 | 305 | 305 | 303 | 305 | 5,800 |
2022/11/22 | 304 | 305 | 302 | 305 | 8,000 |
2022/11/21 | 305 | 305 | 301 | 302 | 8,000 |
2022/11/18 | 306 | 306 | 302 | 305 | 6,300 |
2022/11/17 | 302 | 305 | 301 | 305 | 6,800 |
2022/11/16 | 302 | 304 | 301 | 301 | 4,900 |
2022/11/15 | 304 | 304 | 302 | 304 | 3,900 |
2022/11/14 | 304 | 305 | 302 | 302 | 7,800 |
2022/11/11 | 305 | 305 | 300 | 303 | 15,200 |
2022/11/10 | 303 | 303 | 301 | 303 | 10,400 |
2022/11/09 | 305 | 306 | 303 | 306 | 5,400 |
2022/11/08 | 305 | 306 | 302 | 304 | 16,500 |
2022/11/07 | 303 | 304 | 299 | 299 | 3,400 |
2022/11/04 | 300 | 301 | 299 | 299 | 5,100 |
2022/11/02 | 300 | 300 | 298 | 300 | 3,900 |
2022/11/01 | 300 | 300 | 299 | 299 | 4,400 |
2022/10/31 | 299 | 301 | 297 | 299 | 18,900 |
2022/10/28 | 298 | 303 | 297 | 297 | 37,600 |
2022/10/27 | 302 | 302 | 298 | 300 | 8,400 |
2022/10/26 | 302 | 303 | 299 | 299 | 4,800 |
2022/10/25 | 299 | 303 | 299 | 300 | 5,300 |
2022/10/24 | 306 | 306 | 298 | 299 | 15,400 |
2022/10/21 | 302 | 304 | 301 | 304 | 4,000 |
2022/10/20 | 301 | 303 | 300 | 301 | 7,100 |
2022/10/19 | 300 | 303 | 299 | 300 | 5,000 |
2022/10/18 | 304 | 304 | 299 | 300 | 6,100 |
2022/10/17 | 300 | 303 | 299 | 301 | 9,400 |
2022/10/14 | 302 | 302 | 298 | 299 | 13,100 |
2022/10/13 | 300 | 303 | 297 | 297 | 15,200 |
2022/10/12 | 302 | 304 | 299 | 301 | 23,600 |
2022/10/11 | 303 | 327 | 299 | 299 | 93,100 |
2022/10/07 | 303 | 305 | 303 | 304 | 10,400 |
2022/10/06 | 300 | 309 | 300 | 309 | 16,700 |
2022/10/05 | 301 | 303 | 299 | 301 | 7,200 |
2022/10/04 | 302 | 306 | 301 | 305 | 11,300 |
2022/10/03 | 298 | 303 | 298 | 300 | 4,400 |
2022/09/30 | 297 | 302 | 297 | 298 | 6,300 |
2022/09/29 | 296 | 303 | 295 | 303 | 14,300 |
2022/09/28 | 300 | 300 | 296 | 298 | 13,100 |
2022/09/27 | 298 | 302 | 294 | 300 | 30,700 |
2022/09/26 | 298 | 299 | 297 | 298 | 14,900 |
2022/09/22 | 298 | 300 | 298 | 298 | 8,500 |
2022/09/21 | 301 | 301 | 298 | 298 | 40,500 |
2022/09/20 | 305 | 305 | 301 | 301 | 10,600 |
2022/09/16 | 306 | 306 | 301 | 302 | 27,000 |
2022/09/15 | 316 | 317 | 306 | 306 | 22,300 |
2022/09/14 | 311 | 312 | 309 | 311 | 6,800 |
2022/09/13 | 312 | 315 | 312 | 315 | 6,800 |
2022/09/12 | 306 | 324 | 305 | 315 | 53,400 |
2022/09/09 | 306 | 308 | 306 | 308 | 7,500 |
2022/09/08 | 308 | 310 | 306 | 306 | 11,000 |
2022/09/07 | 309 | 309 | 304 | 306 | 13,200 |
2022/09/06 | 311 | 315 | 308 | 309 | 10,900 |
2022/09/05 | 308 | 314 | 307 | 311 | 14,700 |
2022/09/02 | 311 | 311 | 308 | 311 | 13,300 |
2022/09/01 | 306 | 321 | 306 | 310 | 44,200 |
2022/08/31 | 304 | 309 | 304 | 306 | 14,700 |
2022/08/30 | 304 | 305 | 303 | 305 | 4,100 |
2022/08/29 | 301 | 305 | 300 | 302 | 7,000 |
2022/08/26 | 302 | 305 | 301 | 304 | 6,700 |
2022/08/25 | 301 | 302 | 300 | 301 | 2,700 |
2022/08/24 | 303 | 304 | 301 | 301 | 10,100 |
2022/08/23 | 302 | 303 | 301 | 302 | 5,100 |
2022/08/22 | 302 | 303 | 301 | 302 | 7,500 |
2022/08/19 | 303 | 304 | 302 | 302 | 7,600 |
2022/08/18 | 304 | 304 | 302 | 302 | 5,300 |
2022/08/17 | 302 | 304 | 301 | 304 | 11,300 |
2022/08/16 | 302 | 304 | 300 | 304 | 11,000 |
2022/08/15 | 305 | 305 | 301 | 302 | 7,100 |
2022/08/12 | 300 | 306 | 299 | 306 | 13,600 |
2022/08/10 | 299 | 304 | 299 | 300 | 51,600 |
2022/08/09 | 306 | 313 | 302 | 313 | 24,400 |
2022/08/08 | 301 | 305 | 301 | 304 | 8,800 |
2022/08/05 | 302 | 305 | 302 | 304 | 8,400 |
2022/08/04 | 305 | 305 | 302 | 304 | 2,700 |
2022/08/03 | 303 | 304 | 302 | 302 | 5,500 |
2022/08/02 | 302 | 303 | 301 | 302 | 5,700 |
2022/08/01 | 306 | 306 | 303 | 304 | 10,100 |
2022/07/29 | 303 | 306 | 303 | 303 | 10,500 |
2022/07/28 | 305 | 305 | 302 | 303 | 10,700 |
2022/07/27 | 301 | 305 | 301 | 302 | 15,700 |
2022/07/26 | 300 | 302 | 300 | 302 | 8,600 |
2022/07/25 | 301 | 301 | 299 | 300 | 5,600 |
2022/07/22 | 302 | 303 | 300 | 301 | 10,300 |
2022/07/21 | 300 | 301 | 300 | 301 | 5,300 |
2022/07/20 | 301 | 302 | 299 | 300 | 15,600 |
2022/07/19 | 301 | 302 | 297 | 298 | 22,400 |
2022/07/15 | 301 | 303 | 300 | 301 | 5,300 |
2022/07/14 | 302 | 303 | 300 | 301 | 5,100 |
2022/07/13 | 301 | 303 | 300 | 301 | 8,000 |
2022/07/12 | 303 | 303 | 300 | 301 | 15,100 |
2022/07/11 | 305 | 305 | 300 | 301 | 15,000 |
2022/07/08 | 303 | 306 | 302 | 302 | 15,900 |
2022/07/07 | 302 | 304 | 302 | 304 | 7,300 |
2022/07/06 | 302 | 304 | 300 | 300 | 15,600 |
2022/07/05 | 308 | 308 | 302 | 302 | 20,500 |
2022/07/04 | 305 | 309 | 302 | 303 | 16,600 |
2022/07/01 | 312 | 313 | 303 | 303 | 28,100 |
2022/06/30 | 308 | 310 | 307 | 309 | 17,800 |
2022/06/29 | 308 | 313 | 307 | 307 | 23,500 |
2022/06/28 | 310 | 311 | 307 | 311 | 8,400 |
2022/06/27 | 310 | 311 | 309 | 309 | 4,400 |
2022/06/24 | 309 | 310 | 307 | 308 | 10,500 |
2022/06/23 | 311 | 312 | 308 | 309 | 16,200 |
2022/06/22 | 322 | 329 | 307 | 307 | 67,100 |
2022/06/21 | 316 | 316 | 310 | 310 | 4,500 |
2022/06/20 | 308 | 314 | 307 | 309 | 14,700 |
2022/06/17 | 306 | 310 | 306 | 307 | 7,400 |
2022/06/16 | 313 | 318 | 308 | 313 | 23,700 |
2022/06/15 | 312 | 314 | 307 | 308 | 21,800 |
2022/06/14 | 312 | 317 | 311 | 314 | 15,200 |
2022/06/13 | 319 | 320 | 316 | 318 | 14,000 |
2022/06/10 | 321 | 324 | 319 | 319 | 16,700 |
2022/06/09 | 324 | 326 | 321 | 323 | 25,900 |
2022/06/08 | 326 | 332 | 324 | 326 | 44,500 |
2022/06/07 | 324 | 326 | 321 | 323 | 7,700 |
2022/06/06 | 319 | 324 | 319 | 324 | 6,400 |
2022/06/03 | 323 | 323 | 320 | 323 | 2,600 |
2022/06/02 | 321 | 322 | 320 | 320 | 3,300 |
2022/06/01 | 317 | 322 | 317 | 321 | 13,200 |
2022/05/31 | 318 | 319 | 315 | 317 | 21,700 |
2022/05/30 | 320 | 323 | 317 | 317 | 19,600 |
2022/05/27 | 317 | 320 | 316 | 320 | 8,300 |
2022/05/26 | 320 | 324 | 316 | 316 | 16,100 |
2022/05/25 | 323 | 323 | 316 | 316 | 15,700 |
2022/05/24 | 324 | 327 | 320 | 320 | 8,400 |
2022/05/23 | 325 | 326 | 323 | 324 | 8,400 |
2022/05/20 | 321 | 322 | 321 | 322 | 2,600 |
2022/05/19 | 320 | 322 | 319 | 320 | 4,800 |
2022/05/18 | 323 | 325 | 320 | 320 | 6,900 |
2022/05/17 | 323 | 323 | 321 | 321 | 2,600 |
2022/05/16 | 329 | 329 | 321 | 323 | 19,700 |
2022/05/13 | 322 | 330 | 322 | 328 | 10,200 |
2022/05/12 | 323 | 324 | 322 | 322 | 8,800 |
2022/05/11 | 326 | 331 | 325 | 326 | 3,200 |
2022/05/10 | 329 | 329 | 326 | 327 | 4,000 |
2022/05/09 | 335 | 335 | 327 | 329 | 10,500 |
2022/05/06 | 329 | 334 | 329 | 332 | 5,300 |
2022/05/02 | 329 | 334 | 327 | 331 | 6,300 |
2022/04/28 | 335 | 335 | 329 | 329 | 4,500 |
2022/04/27 | 335 | 340 | 328 | 328 | 12,500 |
2022/04/26 | 336 | 338 | 336 | 338 | 3,200 |
2022/04/25 | 343 | 343 | 337 | 337 | 2,400 |
2022/04/22 | 345 | 346 | 341 | 346 | 4,100 |
2022/04/21 | 337 | 345 | 337 | 345 | 9,200 |
2022/04/20 | 338 | 338 | 333 | 337 | 4,800 |
2022/04/19 | 333 | 334 | 332 | 332 | 2,000 |
2022/04/18 | 335 | 336 | 332 | 333 | 5,100 |
2022/04/15 | 333 | 335 | 332 | 335 | 2,800 |
2022/04/14 | 338 | 338 | 335 | 338 | 2,700 |
2022/04/13 | 328 | 338 | 328 | 338 | 4,700 |
2022/04/12 | 328 | 333 | 328 | 330 | 6,900 |
2022/04/11 | 330 | 331 | 327 | 327 | 7,800 |
2022/04/08 | 334 | 334 | 327 | 328 | 9,600 |
2022/04/07 | 337 | 337 | 330 | 330 | 10,600 |
2022/04/06 | 338 | 339 | 338 | 339 | 4,000 |
2022/04/05 | 341 | 342 | 338 | 340 | 4,900 |
2022/04/04 | 338 | 342 | 335 | 338 | 7,500 |
2022/04/01 | 338 | 339 | 337 | 338 | 3,600 |
2022/03/31 | 339 | 342 | 338 | 340 | 6,300 |
2022/03/30 | 345 | 345 | 340 | 342 | 5,000 |
2022/03/29 | 344 | 345 | 341 | 345 | 7,300 |
2022/03/28 | 349 | 349 | 341 | 343 | 6,800 |
2022/03/25 | 349 | 349 | 345 | 348 | 3,700 |
2022/03/24 | 345 | 347 | 345 | 345 | 6,600 |
2022/03/23 | 347 | 347 | 342 | 345 | 10,500 |
2022/03/22 | 347 | 347 | 343 | 345 | 7,800 |
2022/03/18 | 342 | 343 | 341 | 343 | 6,300 |
2022/03/17 | 347 | 348 | 339 | 342 | 10,000 |
2022/03/16 | 344 | 345 | 342 | 345 | 4,200 |
2022/03/15 | 345 | 345 | 339 | 341 | 10,000 |
2022/03/14 | 342 | 342 | 338 | 340 | 5,400 |
2022/03/11 | 342 | 348 | 334 | 343 | 25,100 |
2022/03/10 | 328 | 340 | 328 | 340 | 15,100 |
2022/03/09 | 330 | 330 | 326 | 326 | 8,300 |
2022/03/08 | 332 | 335 | 329 | 330 | 13,900 |
2022/03/07 | 348 | 348 | 333 | 334 | 29,200 |
2022/03/04 | 331 | 380 | 331 | 335 | 186,800 |
2022/03/03 | 331 | 331 | 326 | 330 | 9,200 |
2022/03/02 | 341 | 342 | 331 | 331 | 8,100 |
2022/03/01 | 350 | 350 | 340 | 343 | 13,500 |
2022/02/28 | 335 | 352 | 333 | 342 | 62,600 |
2022/02/25 | 325 | 331 | 325 | 327 | 6,100 |
2022/02/24 | 331 | 332 | 322 | 324 | 8,200 |
2022/02/22 | 332 | 332 | 330 | 330 | 3,800 |
2022/02/21 | 330 | 331 | 328 | 330 | 2,400 |
2022/02/18 | 326 | 328 | 326 | 328 | 1,100 |
2022/02/17 | 329 | 329 | 326 | 326 | 3,400 |
2022/02/16 | 338 | 338 | 331 | 332 | 4,200 |
2022/02/15 | 340 | 340 | 333 | 333 | 3,200 |
2022/02/14 | 343 | 347 | 336 | 336 | 6,800 |
2022/02/10 | 346 | 348 | 343 | 348 | 4,000 |
2022/02/09 | 337 | 347 | 336 | 347 | 4,700 |
2022/02/08 | 334 | 338 | 331 | 338 | 4,900 |
2022/02/07 | 334 | 334 | 330 | 331 | 2,600 |
2022/02/04 | 325 | 331 | 323 | 329 | 23,900 |
2022/02/03 | 335 | 336 | 332 | 334 | 5,200 |
2022/02/02 | 329 | 336 | 328 | 336 | 3,800 |
2022/02/01 | 336 | 336 | 329 | 330 | 6,500 |
2022/01/31 | 331 | 337 | 331 | 337 | 1,900 |
2022/01/28 | 336 | 336 | 327 | 331 | 16,300 |
2022/01/27 | 338 | 338 | 323 | 323 | 11,500 |
2022/01/26 | 329 | 338 | 327 | 338 | 13,400 |
2022/01/25 | 328 | 330 | 328 | 329 | 3,800 |
2022/01/24 | 330 | 334 | 327 | 334 | 3,200 |
2022/01/21 | 326 | 327 | 324 | 327 | 3,400 |
2022/01/20 | 327 | 327 | 324 | 326 | 4,500 |
2022/01/19 | 326 | 328 | 324 | 324 | 5,200 |
2022/01/18 | 331 | 331 | 326 | 326 | 4,200 |
2022/01/17 | 326 | 327 | 325 | 327 | 2,400 |
2022/01/14 | 329 | 329 | 326 | 326 | 8,300 |
2022/01/13 | 330 | 332 | 327 | 330 | 6,400 |
2022/01/12 | 330 | 330 | 327 | 330 | 4,500 |
2022/01/11 | 332 | 334 | 326 | 327 | 5,300 |
2022/01/07 | 325 | 328 | 324 | 324 | 8,500 |
2022/01/06 | 333 | 337 | 325 | 325 | 13,600 |
2022/01/05 | 338 | 340 | 334 | 336 | 6,500 |
2022/01/04 | 339 | 339 | 335 | 337 | 4,200 |