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 |
---|---|---|---|---|---|
2023/12/29 | 384 | 389 | 377 | 378 | 32,400 |
2023/12/28 | 375 | 382 | 373 | 380 | 37,300 |
2023/12/27 | 365 | 375 | 362 | 373 | 53,300 |
2023/12/26 | 364 | 371 | 363 | 365 | 53,600 |
2023/12/25 | 375 | 375 | 363 | 366 | 68,700 |
2023/12/22 | 372 | 374 | 364 | 364 | 49,000 |
2023/12/21 | 375 | 375 | 370 | 372 | 29,000 |
2023/12/20 | 373 | 382 | 371 | 374 | 42,900 |
2023/12/19 | 371 | 375 | 370 | 372 | 25,400 |
2023/12/18 | 380 | 383 | 373 | 376 | 20,500 |
2023/12/15 | 365 | 382 | 365 | 382 | 53,900 |
2023/12/14 | 371 | 373 | 364 | 366 | 49,700 |
2023/12/13 | 372 | 373 | 370 | 371 | 16,100 |
2023/12/12 | 376 | 377 | 362 | 367 | 60,200 |
2023/12/11 | 370 | 377 | 370 | 374 | 28,200 |
2023/12/08 | 379 | 380 | 371 | 371 | 40,600 |
2023/12/07 | 386 | 387 | 379 | 382 | 50,300 |
2023/12/06 | 394 | 396 | 383 | 386 | 91,100 |
2023/12/05 | 399 | 400 | 394 | 394 | 27,100 |
2023/12/04 | 400 | 401 | 398 | 398 | 13,100 |
2023/12/01 | 403 | 404 | 395 | 398 | 62,900 |
2023/11/30 | 404 | 406 | 400 | 400 | 30,900 |
2023/11/29 | 404 | 409 | 403 | 407 | 34,100 |
2023/11/28 | 406 | 410 | 399 | 403 | 39,100 |
2023/11/27 | 402 | 406 | 399 | 405 | 35,900 |
2023/11/24 | 405 | 406 | 401 | 402 | 27,000 |
2023/11/22 | 402 | 409 | 399 | 405 | 36,100 |
2023/11/21 | 402 | 404 | 398 | 404 | 31,300 |
2023/11/20 | 405 | 412 | 401 | 403 | 47,900 |
2023/11/17 | 416 | 416 | 403 | 405 | 41,300 |
2023/11/16 | 414 | 415 | 403 | 411 | 83,100 |
2023/11/15 | 420 | 420 | 410 | 411 | 40,700 |
2023/11/14 | 422 | 427 | 419 | 420 | 28,600 |
2023/11/13 | 433 | 434 | 423 | 423 | 43,900 |
2023/11/10 | 440 | 440 | 425 | 433 | 123,200 |
2023/11/09 | 475 | 476 | 464 | 473 | 81,400 |
2023/11/08 | 482 | 482 | 469 | 477 | 20,300 |
2023/11/07 | 476 | 483 | 472 | 479 | 26,200 |
2023/11/06 | 480 | 481 | 476 | 481 | 27,500 |
2023/11/02 | 474 | 485 | 473 | 481 | 33,600 |
2023/11/01 | 460 | 473 | 460 | 473 | 23,400 |
2023/10/31 | 447 | 460 | 445 | 460 | 24,000 |
2023/10/30 | 459 | 459 | 447 | 447 | 35,300 |
2023/10/27 | 448 | 466 | 447 | 465 | 21,000 |
2023/10/26 | 453 | 459 | 453 | 453 | 12,300 |
2023/10/25 | 460 | 466 | 456 | 461 | 16,000 |
2023/10/24 | 462 | 465 | 439 | 459 | 80,500 |
2023/10/23 | 474 | 475 | 462 | 463 | 19,100 |
2023/10/20 | 468 | 476 | 462 | 475 | 27,600 |
2023/10/19 | 475 | 477 | 466 | 467 | 24,400 |
2023/10/18 | 472 | 484 | 472 | 483 | 14,300 |
2023/10/17 | 475 | 479 | 466 | 474 | 22,600 |
2023/10/16 | 474 | 477 | 463 | 465 | 27,900 |
2023/10/13 | 483 | 490 | 478 | 479 | 33,700 |
2023/10/12 | 498 | 498 | 488 | 493 | 20,700 |
2023/10/11 | 499 | 499 | 491 | 491 | 14,800 |
2023/10/10 | 490 | 500 | 490 | 499 | 25,700 |
2023/10/06 | 487 | 500 | 484 | 492 | 33,600 |
2023/10/05 | 463 | 490 | 463 | 487 | 54,300 |
2023/10/04 | 478 | 482 | 466 | 466 | 81,800 |
2023/10/03 | 503 | 504 | 494 | 494 | 44,600 |
2023/10/02 | 516 | 518 | 505 | 506 | 35,600 |
2023/09/29 | 519 | 523 | 511 | 512 | 34,500 |
2023/09/28 | 521 | 533 | 521 | 523 | 29,900 |
2023/09/27 | 534 | 534 | 524 | 531 | 31,800 |
2023/09/26 | 542 | 542 | 534 | 540 | 27,400 |
2023/09/25 | 524 | 550 | 524 | 542 | 59,400 |
2023/09/22 | 518 | 539 | 509 | 534 | 109,700 |
2023/09/21 | 515 | 519 | 503 | 503 | 61,400 |
2023/09/20 | 527 | 527 | 517 | 518 | 15,700 |
2023/09/19 | 513 | 527 | 510 | 527 | 29,100 |
2023/09/15 | 516 | 525 | 511 | 512 | 40,200 |
2023/09/14 | 539 | 539 | 513 | 517 | 115,800 |
2023/09/13 | 510 | 551 | 510 | 546 | 164,800 |
2023/09/12 | 517 | 525 | 516 | 516 | 25,500 |
2023/09/11 | 527 | 531 | 519 | 519 | 22,000 |
2023/09/08 | 530 | 535 | 527 | 528 | 17,400 |
2023/09/07 | 536 | 539 | 530 | 531 | 16,900 |
2023/09/06 | 537 | 540 | 530 | 540 | 14,000 |
2023/09/05 | 534 | 536 | 528 | 530 | 18,300 |
2023/09/04 | 536 | 541 | 532 | 536 | 22,800 |
2023/09/01 | 528 | 545 | 527 | 543 | 51,300 |
2023/08/31 | 543 | 543 | 529 | 532 | 29,400 |
2023/08/30 | 561 | 561 | 536 | 543 | 91,200 |
2023/08/29 | 536 | 554 | 536 | 553 | 117,300 |
2023/08/28 | 517 | 534 | 517 | 534 | 31,400 |
2023/08/25 | 509 | 520 | 502 | 516 | 26,500 |
2023/08/24 | 512 | 514 | 509 | 510 | 5,500 |
2023/08/23 | 506 | 517 | 504 | 515 | 24,300 |
2023/08/22 | 519 | 519 | 510 | 510 | 38,000 |
2023/08/21 | 508 | 519 | 506 | 519 | 70,300 |
2023/08/18 | 500 | 503 | 490 | 497 | 33,900 |
2023/08/17 | 503 | 503 | 490 | 500 | 49,500 |
2023/08/16 | 511 | 516 | 506 | 506 | 31,600 |
2023/08/15 | 512 | 519 | 510 | 515 | 19,500 |
2023/08/14 | 523 | 523 | 508 | 511 | 66,500 |
2023/08/10 | 527 | 545 | 523 | 523 | 123,600 |
2023/08/09 | 511 | 514 | 504 | 510 | 51,600 |
2023/08/08 | 519 | 519 | 507 | 510 | 22,100 |
2023/08/07 | 514 | 518 | 503 | 517 | 39,000 |
2023/08/04 | 528 | 528 | 514 | 519 | 59,800 |
2023/08/03 | 530 | 535 | 525 | 533 | 33,400 |
2023/08/02 | 535 | 543 | 535 | 535 | 34,100 |
2023/08/01 | 546 | 549 | 543 | 543 | 16,800 |
2023/07/31 | 537 | 546 | 535 | 541 | 16,400 |
2023/07/28 | 544 | 545 | 525 | 535 | 81,500 |
2023/07/27 | 542 | 545 | 536 | 540 | 28,800 |
2023/07/26 | 546 | 553 | 542 | 547 | 41,000 |
2023/07/25 | 556 | 556 | 548 | 552 | 27,400 |
2023/07/24 | 553 | 557 | 550 | 556 | 26,000 |
2023/07/21 | 555 | 555 | 544 | 546 | 26,400 |
2023/07/20 | 555 | 559 | 553 | 557 | 26,600 |
2023/07/19 | 543 | 549 | 537 | 549 | 41,600 |
2023/07/18 | 538 | 540 | 529 | 534 | 42,400 |
2023/07/14 | 543 | 545 | 530 | 534 | 49,100 |
2023/07/13 | 537 | 546 | 533 | 538 | 71,200 |
2023/07/12 | 558 | 560 | 539 | 540 | 68,100 |
2023/07/11 | 573 | 576 | 556 | 558 | 84,600 |
2023/07/10 | 600 | 605 | 574 | 574 | 126,100 |
2023/07/07 | 611 | 628 | 599 | 600 | 155,600 |
2023/07/06 | 601 | 622 | 592 | 615 | 138,700 |
2023/07/05 | 610 | 610 | 584 | 609 | 128,900 |
2023/07/04 | 574 | 611 | 570 | 602 | 168,600 |
2023/07/03 | 579 | 585 | 572 | 574 | 25,900 |
2023/06/30 | 574 | 588 | 568 | 582 | 65,800 |
2023/06/29 | 575 | 578 | 569 | 572 | 25,900 |
2023/06/28 | 566 | 573 | 554 | 572 | 45,800 |
2023/06/27 | 568 | 569 | 557 | 565 | 49,400 |
2023/06/26 | 577 | 578 | 564 | 568 | 29,800 |
2023/06/23 | 583 | 591 | 567 | 576 | 48,400 |
2023/06/22 | 586 | 593 | 578 | 583 | 55,000 |
2023/06/21 | 588 | 594 | 584 | 586 | 36,600 |
2023/06/20 | 592 | 594 | 581 | 590 | 46,400 |
2023/06/19 | 587 | 594 | 580 | 594 | 52,600 |
2023/06/16 | 571 | 594 | 569 | 590 | 107,300 |
2023/06/15 | 571 | 574 | 560 | 570 | 48,500 |
2023/06/14 | 573 | 578 | 566 | 571 | 38,300 |
2023/06/13 | 571 | 575 | 562 | 573 | 56,300 |
2023/06/12 | 553 | 575 | 553 | 574 | 99,000 |
2023/06/09 | 551 | 556 | 545 | 548 | 33,800 |
2023/06/08 | 549 | 555 | 540 | 546 | 50,600 |
2023/06/07 | 558 | 560 | 546 | 549 | 44,200 |
2023/06/06 | 550 | 557 | 550 | 557 | 22,000 |
2023/06/05 | 550 | 560 | 550 | 556 | 40,800 |
2023/06/02 | 536 | 549 | 535 | 548 | 48,700 |
2023/06/01 | 540 | 541 | 533 | 537 | 35,800 |
2023/05/31 | 541 | 554 | 540 | 540 | 30,900 |
2023/05/30 | 545 | 551 | 536 | 547 | 58,300 |
2023/05/29 | 548 | 557 | 544 | 544 | 47,400 |
2023/05/26 | 560 | 561 | 545 | 548 | 58,700 |
2023/05/25 | 568 | 569 | 558 | 558 | 65,600 |
2023/05/24 | 558 | 573 | 558 | 565 | 49,500 |
2023/05/23 | 557 | 576 | 552 | 560 | 104,400 |
2023/05/22 | 547 | 555 | 546 | 551 | 37,700 |
2023/05/19 | 554 | 554 | 544 | 547 | 52,500 |
2023/05/18 | 555 | 560 | 539 | 554 | 80,600 |
2023/05/17 | 551 | 563 | 551 | 553 | 32,900 |
2023/05/16 | 550 | 559 | 550 | 552 | 51,800 |
2023/05/15 | 544 | 557 | 536 | 551 | 59,900 |
2023/05/12 | 593 | 593 | 545 | 552 | 288,500 |
2023/05/11 | 572 | 594 | 565 | 587 | 215,000 |
2023/05/10 | 579 | 579 | 567 | 570 | 57,200 |
2023/05/09 | 570 | 581 | 565 | 579 | 93,400 |
2023/05/08 | 575 | 577 | 563 | 573 | 109,100 |
2023/05/02 | 572 | 582 | 562 | 572 | 120,600 |
2023/05/01 | 593 | 596 | 573 | 576 | 112,300 |
2023/04/28 | 599 | 599 | 585 | 592 | 69,000 |
2023/04/27 | 596 | 597 | 587 | 593 | 75,300 |
2023/04/26 | 604 | 608 | 591 | 596 | 150,700 |
2023/04/25 | 608 | 617 | 603 | 608 | 60,900 |
2023/04/24 | 605 | 609 | 602 | 608 | 48,500 |
2023/04/21 | 615 | 619 | 606 | 606 | 114,200 |
2023/04/20 | 611 | 629 | 611 | 620 | 86,900 |
2023/04/19 | 620 | 624 | 613 | 619 | 53,900 |
2023/04/18 | 612 | 631 | 612 | 624 | 104,300 |
2023/04/17 | 627 | 627 | 614 | 617 | 103,400 |
2023/04/14 | 642 | 645 | 622 | 625 | 221,100 |
2023/04/13 | 670 | 687 | 641 | 648 | 655,800 |
2023/04/12 | 635 | 659 | 632 | 632 | 215,400 |
2023/04/11 | 644 | 648 | 623 | 642 | 212,400 |
2023/04/10 | 621 | 639 | 621 | 636 | 179,900 |
2023/04/07 | 616 | 624 | 612 | 620 | 105,900 |
2023/04/06 | 620 | 639 | 609 | 610 | 282,700 |
2023/04/05 | 632 | 642 | 612 | 622 | 460,300 |
2023/04/04 | 682 | 690 | 639 | 642 | 403,900 |
2023/04/03 | 707 | 718 | 673 | 675 | 496,100 |
2023/03/31 | 724 | 734 | 695 | 697 | 960,300 |
2023/03/30 | 657 | 754 | 642 | 754 | 1,571,100 |
2023/03/29 | 631 | 703 | 631 | 657 | 752,600 |
2023/03/28 | 685 | 698 | 626 | 629 | 644,300 |
2023/03/27 | 592 | 688 | 586 | 688 | 858,100 |
2023/03/24 | 594 | 595 | 580 | 588 | 80,800 |
2023/03/23 | 602 | 602 | 584 | 595 | 82,600 |
2023/03/22 | 615 | 624 | 595 | 602 | 115,600 |
2023/03/20 | 626 | 632 | 601 | 604 | 137,700 |
2023/03/17 | 611 | 629 | 603 | 623 | 121,100 |
2023/03/16 | 598 | 616 | 592 | 615 | 161,000 |
2023/03/15 | 620 | 643 | 601 | 614 | 198,000 |
2023/03/14 | 628 | 633 | 607 | 610 | 226,900 |
2023/03/13 | 645 | 650 | 626 | 632 | 268,400 |
2023/03/10 | 651 | 682 | 650 | 665 | 244,000 |
2023/03/09 | 697 | 699 | 659 | 661 | 286,100 |
2023/03/08 | 712 | 712 | 689 | 697 | 192,300 |
2023/03/07 | 712 | 719 | 703 | 705 | 88,100 |
2023/03/06 | 688 | 726 | 686 | 712 | 346,800 |
2023/03/03 | 697 | 706 | 672 | 693 | 328,300 |
2023/03/02 | 723 | 723 | 692 | 697 | 312,200 |
2023/03/01 | 715 | 749 | 702 | 718 | 543,900 |
2023/02/28 | 701 | 773 | 683 | 745 | 493,800 |
2023/02/27 | 725 | 749 | 698 | 714 | 280,300 |
2023/02/24 | 721 | 740 | 712 | 740 | 181,400 |
2023/02/22 | 740 | 741 | 713 | 713 | 321,500 |
2023/02/21 | 755 | 761 | 738 | 738 | 444,600 |
2023/02/20 | 749 | 773 | 727 | 770 | 521,400 |
2023/02/17 | 732 | 767 | 716 | 750 | 767,900 |
2023/02/16 | 714 | 724 | 701 | 719 | 404,900 |
2023/02/15 | 692 | 720 | 688 | 703 | 351,100 |
2023/02/14 | 679 | 724 | 667 | 707 | 624,300 |
2023/02/13 | 670 | 692 | 666 | 674 | 554,500 |
2023/02/10 | 751 | 756 | 686 | 702 | 2,337,900 |
2023/02/09 | 643 | 704 | 643 | 656 | 850,200 |
2023/02/08 | 666 | 677 | 650 | 658 | 313,400 |
2023/02/07 | 685 | 693 | 669 | 675 | 513,800 |
2023/02/06 | 673 | 709 | 652 | 695 | 900,300 |
2023/02/03 | 695 | 744 | 657 | 680 | 1,730,500 |
2023/02/02 | 759 | 864 | 696 | 710 | 7,351,100 |
2023/02/01 | 654 | 735 | 643 | 735 | 2,753,500 |
2023/01/31 | 707 | 713 | 628 | 635 | 2,019,900 |
2023/01/30 | 719 | 750 | 681 | 690 | 1,175,100 |
2023/01/27 | 770 | 886 | 735 | 768 | 3,547,500 |
2023/01/26 | 860 | 940 | 813 | 823 | 11,314,400 |
2023/01/25 | 793 | 793 | 763 | 793 | 976,400 |
2023/01/24 | 630 | 693 | 626 | 693 | 1,712,000 |
2023/01/23 | 630 | 710 | 580 | 593 | 12,500,600 |
2023/01/20 | 610 | 610 | 610 | 610 | 110,900 |
2023/01/19 | 510 | 510 | 470 | 510 | 1,658,300 |
2023/01/18 | 398 | 430 | 395 | 430 | 1,046,800 |
2023/01/17 | 345 | 353 | 340 | 350 | 118,800 |
2023/01/16 | 345 | 357 | 339 | 347 | 121,800 |
2023/01/13 | 354 | 358 | 338 | 349 | 201,300 |
2023/01/12 | 366 | 379 | 350 | 350 | 310,400 |
2023/01/11 | 383 | 384 | 361 | 371 | 434,400 |
2023/01/10 | 383 | 399 | 354 | 367 | 790,800 |
2023/01/06 | 337 | 390 | 337 | 377 | 1,782,900 |
2023/01/05 | 327 | 396 | 327 | 335 | 3,177,200 |
2023/01/04 | 336 | 345 | 321 | 321 | 389,500 |