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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 457 | 457 | 447 | 449 | 9,700 |
| 2024/10/02 | 447 | 454 | 446 | 454 | 11,200 |
| 2024/10/01 | 446 | 454 | 442 | 449 | 18,800 |
| 2024/09/30 | 446 | 450 | 442 | 446 | 17,900 |
| 2024/09/27 | 450 | 460 | 450 | 450 | 10,700 |
| 2024/09/26 | 441 | 451 | 441 | 451 | 31,800 |
| 2024/09/25 | 450 | 450 | 441 | 441 | 13,600 |
| 2024/09/24 | 458 | 458 | 447 | 447 | 12,200 |
| 2024/09/20 | 454 | 457 | 449 | 455 | 13,000 |
| 2024/09/19 | 439 | 450 | 439 | 449 | 25,300 |
| 2024/09/18 | 437 | 443 | 432 | 437 | 12,300 |
| 2024/09/17 | 442 | 451 | 431 | 437 | 30,500 |
| 2024/09/13 | 447 | 450 | 439 | 442 | 37,700 |
| 2024/09/12 | 448 | 463 | 447 | 452 | 49,100 |
| 2024/09/11 | 459 | 461 | 443 | 448 | 42,800 |
| 2024/09/10 | 470 | 470 | 462 | 463 | 18,000 |
| 2024/09/09 | 455 | 469 | 455 | 462 | 27,100 |
| 2024/09/06 | 478 | 483 | 469 | 473 | 20,500 |
| 2024/09/05 | 465 | 484 | 465 | 473 | 33,800 |
| 2024/09/04 | 491 | 491 | 471 | 471 | 52,800 |
| 2024/09/03 | 492 | 501 | 492 | 497 | 26,300 |
| 2024/09/02 | 488 | 494 | 483 | 492 | 29,700 |
| 2024/08/30 | 482 | 492 | 482 | 487 | 23,100 |
| 2024/08/29 | 483 | 493 | 478 | 482 | 19,500 |
| 2024/08/28 | 489 | 489 | 476 | 478 | 22,100 |
| 2024/08/27 | 483 | 491 | 483 | 488 | 23,300 |
| 2024/08/26 | 481 | 491 | 481 | 483 | 26,800 |
| 2024/08/23 | 481 | 485 | 473 | 481 | 16,500 |
| 2024/08/22 | 484 | 487 | 475 | 481 | 25,600 |
| 2024/08/21 | 489 | 489 | 471 | 480 | 34,500 |
| 2024/08/20 | 476 | 492 | 473 | 489 | 35,000 |
| 2024/08/19 | 489 | 491 | 469 | 470 | 34,400 |
| 2024/08/16 | 483 | 496 | 483 | 488 | 33,400 |
| 2024/08/15 | 499 | 499 | 482 | 482 | 56,800 |
| 2024/08/14 | 458 | 488 | 458 | 485 | 55,200 |
| 2024/08/13 | 438 | 465 | 438 | 458 | 94,700 |
| 2024/08/09 | 475 | 475 | 451 | 473 | 70,300 |
| 2024/08/08 | 464 | 472 | 458 | 468 | 37,200 |
| 2024/08/07 | 445 | 480 | 445 | 468 | 65,700 |
| 2024/08/06 | 416 | 457 | 416 | 453 | 213,100 |
| 2024/08/05 | 448 | 462 | 408 | 408 | 203,000 |
| 2024/08/02 | 519 | 523 | 484 | 488 | 147,100 |
| 2024/08/01 | 562 | 562 | 530 | 532 | 56,800 |
| 2024/07/31 | 541 | 554 | 535 | 554 | 43,100 |
| 2024/07/30 | 564 | 564 | 542 | 542 | 87,800 |
| 2024/07/29 | 540 | 568 | 533 | 567 | 81,500 |
| 2024/07/26 | 537 | 545 | 530 | 530 | 36,400 |
| 2024/07/25 | 533 | 538 | 525 | 532 | 67,200 |
| 2024/07/24 | 556 | 567 | 540 | 540 | 60,600 |
| 2024/07/23 | 555 | 567 | 553 | 557 | 34,900 |
| 2024/07/22 | 552 | 563 | 546 | 558 | 49,000 |
| 2024/07/19 | 563 | 563 | 547 | 552 | 52,900 |
| 2024/07/18 | 562 | 572 | 555 | 555 | 60,600 |
| 2024/07/17 | 564 | 583 | 564 | 566 | 101,800 |
| 2024/07/16 | 560 | 582 | 554 | 568 | 133,700 |
| 2024/07/12 | 538 | 552 | 532 | 552 | 67,100 |
| 2024/07/11 | 526 | 540 | 526 | 539 | 40,000 |
| 2024/07/10 | 523 | 529 | 519 | 525 | 34,200 |
| 2024/07/09 | 535 | 537 | 522 | 522 | 66,200 |
| 2024/07/08 | 534 | 542 | 534 | 536 | 32,800 |
| 2024/07/05 | 529 | 540 | 529 | 533 | 31,600 |
| 2024/07/04 | 532 | 534 | 528 | 528 | 36,100 |
| 2024/07/03 | 530 | 537 | 526 | 531 | 61,600 |
| 2024/07/02 | 547 | 549 | 531 | 531 | 86,500 |
| 2024/07/01 | 545 | 548 | 529 | 542 | 86,300 |
| 2024/06/28 | 570 | 570 | 500 | 535 | 330,600 |
| 2024/06/27 | 557 | 570 | 551 | 558 | 118,500 |
| 2024/06/26 | 553 | 560 | 549 | 553 | 91,300 |
| 2024/06/25 | 539 | 563 | 537 | 554 | 151,600 |
| 2024/06/24 | 535 | 538 | 529 | 536 | 41,600 |
| 2024/06/21 | 529 | 536 | 525 | 529 | 39,400 |
| 2024/06/20 | 518 | 528 | 517 | 528 | 37,100 |
| 2024/06/19 | 521 | 530 | 518 | 518 | 43,100 |
| 2024/06/18 | 527 | 532 | 517 | 518 | 92,100 |
| 2024/06/17 | 543 | 543 | 525 | 527 | 67,500 |
| 2024/06/14 | 527 | 552 | 527 | 543 | 99,300 |
| 2024/06/13 | 549 | 549 | 527 | 527 | 124,000 |
| 2024/06/12 | 543 | 569 | 540 | 543 | 315,200 |
| 2024/06/11 | 536 | 545 | 532 | 534 | 87,800 |
| 2024/06/10 | 539 | 544 | 530 | 536 | 132,300 |
| 2024/06/07 | 535 | 560 | 533 | 545 | 269,200 |
| 2024/06/06 | 534 | 549 | 522 | 533 | 205,500 |
| 2024/06/05 | 542 | 549 | 526 | 529 | 219,600 |
| 2024/06/04 | 544 | 583 | 541 | 542 | 671,700 |
| 2024/06/03 | 594 | 628 | 545 | 553 | 1,659,900 |
| 2024/05/31 | 634 | 664 | 570 | 584 | 4,266,200 |
| 2024/05/30 | 539 | 564 | 538 | 564 | 1,074,500 |
| 2024/05/29 | 499 | 499 | 483 | 484 | 28,100 |
| 2024/05/28 | 488 | 502 | 488 | 498 | 32,000 |
| 2024/05/27 | 484 | 492 | 481 | 492 | 25,900 |
| 2024/05/24 | 484 | 491 | 482 | 483 | 16,300 |
| 2024/05/23 | 490 | 492 | 482 | 488 | 40,800 |
| 2024/05/22 | 495 | 502 | 490 | 490 | 33,500 |
| 2024/05/21 | 510 | 510 | 499 | 499 | 44,500 |
| 2024/05/20 | 511 | 522 | 508 | 509 | 53,300 |
| 2024/05/17 | 492 | 509 | 489 | 507 | 56,100 |
| 2024/05/16 | 508 | 511 | 486 | 489 | 108,600 |
| 2024/05/15 | 490 | 525 | 489 | 515 | 212,300 |
| 2024/05/14 | 469 | 486 | 467 | 486 | 92,400 |
| 2024/05/13 | 474 | 477 | 461 | 475 | 82,600 |
| 2024/05/10 | 462 | 471 | 458 | 463 | 61,000 |
| 2024/05/09 | 471 | 471 | 450 | 458 | 115,300 |
| 2024/05/08 | 465 | 474 | 461 | 467 | 27,600 |
| 2024/05/07 | 473 | 476 | 465 | 465 | 47,500 |
| 2024/05/02 | 473 | 479 | 469 | 469 | 76,300 |
| 2024/05/01 | 476 | 478 | 471 | 473 | 36,200 |
| 2024/04/30 | 479 | 482 | 477 | 479 | 50,700 |
| 2024/04/26 | 482 | 511 | 478 | 480 | 256,900 |
| 2024/04/25 | 482 | 483 | 478 | 480 | 30,000 |
| 2024/04/24 | 481 | 486 | 480 | 483 | 52,100 |
| 2024/04/23 | 479 | 488 | 473 | 475 | 66,800 |
| 2024/04/22 | 480 | 483 | 472 | 478 | 75,200 |
| 2024/04/19 | 481 | 481 | 466 | 472 | 108,300 |
| 2024/04/18 | 473 | 491 | 473 | 481 | 46,700 |
| 2024/04/17 | 483 | 491 | 471 | 476 | 99,000 |
| 2024/04/16 | 480 | 490 | 476 | 486 | 99,400 |
| 2024/04/15 | 473 | 487 | 473 | 481 | 79,200 |
| 2024/04/12 | 492 | 493 | 481 | 481 | 119,600 |
| 2024/04/11 | 493 | 501 | 487 | 487 | 87,200 |
| 2024/04/10 | 503 | 509 | 493 | 495 | 105,700 |
| 2024/04/09 | 492 | 513 | 491 | 509 | 88,700 |
| 2024/04/08 | 496 | 497 | 486 | 492 | 66,700 |
| 2024/04/05 | 487 | 499 | 475 | 496 | 126,500 |
| 2024/04/04 | 497 | 499 | 487 | 490 | 95,500 |
| 2024/04/03 | 507 | 513 | 489 | 492 | 172,300 |
| 2024/04/02 | 512 | 517 | 496 | 508 | 150,500 |
| 2024/04/01 | 560 | 574 | 510 | 510 | 721,700 |
| 2024/03/29 | 525 | 547 | 522 | 530 | 85,600 |
| 2024/03/28 | 522 | 539 | 517 | 519 | 72,800 |
| 2024/03/27 | 511 | 531 | 511 | 524 | 94,500 |
| 2024/03/26 | 529 | 532 | 510 | 511 | 138,300 |
| 2024/03/25 | 552 | 554 | 529 | 529 | 126,000 |
| 2024/03/22 | 551 | 572 | 546 | 559 | 131,100 |
| 2024/03/21 | 547 | 564 | 539 | 554 | 193,800 |
| 2024/03/19 | 558 | 565 | 533 | 542 | 175,500 |
| 2024/03/18 | 545 | 558 | 538 | 552 | 186,500 |
| 2024/03/15 | 551 | 565 | 541 | 550 | 268,300 |
| 2024/03/14 | 589 | 595 | 559 | 569 | 495,100 |
| 2024/03/13 | 620 | 680 | 595 | 605 | 1,749,600 |
| 2024/03/12 | 535 | 645 | 521 | 590 | 2,115,300 |
| 2024/03/11 | 665 | 730 | 545 | 545 | 2,588,900 |
| 2024/03/08 | 546 | 645 | 545 | 645 | 3,244,800 |
| 2024/03/07 | 470 | 545 | 466 | 545 | 2,044,200 |
| 2024/03/06 | 451 | 471 | 449 | 465 | 74,800 |
| 2024/03/05 | 455 | 457 | 442 | 451 | 86,800 |
| 2024/03/04 | 469 | 473 | 453 | 459 | 155,900 |
| 2024/03/01 | 481 | 483 | 466 | 468 | 93,300 |
| 2024/02/29 | 492 | 494 | 480 | 481 | 78,800 |
| 2024/02/28 | 488 | 497 | 488 | 496 | 77,400 |
| 2024/02/27 | 499 | 501 | 486 | 488 | 63,900 |
| 2024/02/26 | 493 | 502 | 485 | 499 | 133,900 |
| 2024/02/22 | 488 | 495 | 481 | 485 | 56,600 |
| 2024/02/21 | 500 | 505 | 486 | 486 | 68,200 |
| 2024/02/20 | 509 | 516 | 498 | 500 | 96,500 |
| 2024/02/19 | 496 | 513 | 493 | 500 | 101,000 |
| 2024/02/16 | 489 | 503 | 483 | 495 | 82,100 |
| 2024/02/15 | 489 | 495 | 481 | 489 | 45,300 |
| 2024/02/14 | 485 | 512 | 484 | 488 | 171,500 |
| 2024/02/13 | 480 | 502 | 470 | 491 | 188,300 |
| 2024/02/09 | 480 | 481 | 470 | 473 | 57,700 |
| 2024/02/08 | 485 | 489 | 472 | 479 | 102,600 |
| 2024/02/07 | 493 | 495 | 478 | 480 | 98,300 |
| 2024/02/06 | 496 | 514 | 494 | 497 | 90,800 |
| 2024/02/05 | 483 | 505 | 480 | 501 | 240,500 |
| 2024/02/02 | 470 | 482 | 464 | 473 | 90,700 |
| 2024/02/01 | 468 | 477 | 463 | 470 | 177,500 |
| 2024/01/31 | 509 | 518 | 482 | 482 | 381,100 |
| 2024/01/30 | 551 | 557 | 507 | 509 | 598,200 |
| 2024/01/29 | 520 | 556 | 512 | 555 | 492,800 |
| 2024/01/26 | 495 | 508 | 486 | 502 | 282,700 |
| 2024/01/25 | 499 | 513 | 481 | 487 | 346,100 |
| 2024/01/24 | 486 | 562 | 468 | 487 | 1,261,500 |
| 2024/01/23 | 503 | 503 | 503 | 503 | 27,800 |
| 2024/01/22 | 584 | 643 | 582 | 603 | 571,000 |
| 2024/01/19 | 565 | 611 | 562 | 592 | 624,900 |
| 2024/01/18 | 555 | 597 | 553 | 581 | 802,100 |
| 2024/01/17 | 585 | 593 | 554 | 561 | 1,014,800 |
| 2024/01/16 | 642 | 660 | 600 | 611 | 1,724,400 |
| 2024/01/15 | 707 | 720 | 651 | 662 | 4,742,100 |
| 2024/01/12 | 568 | 663 | 568 | 663 | 5,032,400 |
| 2024/01/11 | 562 | 642 | 548 | 563 | 7,061,600 |
| 2024/01/10 | 542 | 542 | 542 | 542 | 74,400 |
| 2024/01/09 | 386 | 462 | 382 | 462 | 936,700 |
| 2024/01/05 | 383 | 385 | 382 | 382 | 22,500 |
| 2024/01/04 | 375 | 387 | 373 | 386 | 28,200 |