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
2026/06/23 365 365 354 361 13,800
2026/06/22 357 367 356 362 19,900
2026/06/19 361 365 352 357 31,500
2026/06/18 373 373 361 361 16,300
2026/06/17 365 376 362 370 12,400
2026/06/16 365 366 358 365 22,100
2026/06/15 356 365 356 365 36,200
2026/06/12 354 362 354 355 44,000
2026/06/11 361 361 346 347 96,900
2026/06/10 380 380 368 369 51,000
2026/06/09 380 390 371 381 64,300
2026/06/08 392 392 372 380 75,200
2026/06/05 394 403 392 398 29,200
2026/06/04 400 400 390 397 32,800
2026/06/03 391 402 388 395 42,200
2026/06/02 400 400 389 395 67,500
2026/06/01 411 418 400 402 64,200
2026/05/29 434 436 408 410 93,300
2026/05/28 417 435 417 428 32,900
2026/05/27 425 427 415 416 37,200
2026/05/26 448 448 420 425 54,700
2026/05/25 433 454 432 448 69,400
2026/05/22 423 431 420 428 29,000
2026/05/21 408 424 408 423 19,700
2026/05/20 421 421 404 408 32,600
2026/05/19 437 437 418 421 27,100
2026/05/18 420 431 409 431 42,300
2026/05/15 412 418 406 407 31,300
2026/05/14 450 450 403 410 128,700
2026/05/13 434 440 431 439 29,700
2026/05/12 446 446 433 434 31,500
2026/05/11 450 459 446 446 48,700
2026/05/08 447 452 444 450 21,900
2026/05/07 452 454 447 447 28,600
2026/05/01 438 447 433 445 32,600
2026/04/30 449 449 436 442 21,800
2026/04/28 431 448 430 445 36,900
2026/04/27 446 446 435 435 47,700
2026/04/24 446 451 446 446 31,500
2026/04/23 462 462 445 446 53,200
2026/04/22 458 463 447 462 64,500
2026/04/21 475 477 452 458 125,900
2026/04/20 471 490 464 480 126,300
2026/04/17 490 490 464 471 183,000
2026/04/16 455 510 455 490 478,800
2026/04/15 465 471 451 459 138,900
2026/04/14 464 467 450 462 270,200
2026/04/13 458 488 447 456 636,900
2026/04/10 432 453 427 450 121,200
2026/04/09 431 441 423 432 83,800
2026/04/08 421 440 418 432 105,500
2026/04/07 435 435 410 411 74,300
2026/04/06 450 451 421 427 270,500
2026/04/03 407 409 401 402 22,800
2026/03/27 390 400 390 394 16,500
2026/03/26 412 412 391 395 29,800
2026/03/25 396 409 396 407 63,100
2026/03/24 387 400 387 395 43,600
2026/03/23 387 395 378 383 103,000
2026/03/19 410 414 391 392 74,200
2026/03/18 405 409 400 409 29,400
2026/03/17 402 414 398 399 53,200
2026/03/16 392 407 392 399 50,200
2026/03/13 394 403 387 396 41,800
2026/03/12 406 411 398 402 84,200
2026/03/11 416 423 406 409 142,200
2026/03/10 398 429 392 413 527,800
2026/03/09 382 397 372 392 158,900
2026/03/06 395 404 393 398 30,700
2026/03/05 388 405 388 401 67,600
2026/03/04 403 403 373 380 151,500
2026/03/03 415 419 401 407 74,200
2026/03/02 429 429 413 416 85,600
2026/02/27 418 436 417 436 74,400
2026/02/26 413 421 411 419 78,700
2026/02/25 423 423 410 416 114,900
2026/02/24 430 434 421 423 64,100
2026/02/20 450 450 431 431 85,400
2026/02/19 460 460 444 450 63,200
2026/02/18 459 463 448 456 95,100
2026/02/17 442 466 439 451 114,900
2026/02/16 450 450 433 445 129,100
2026/02/13 480 480 445 450 189,700
2026/02/12 468 487 457 461 504,400
2026/02/10 510 573 488 515 2,126,500
2026/02/09 439 514 434 514 736,700
2026/02/06 436 436 422 434 103,300
2026/02/05 434 441 429 440 61,000
2026/02/04 429 443 423 434 132,900
2026/02/03 427 434 416 425 85,200
2026/02/02 431 444 419 430 104,700
2026/01/30 432 435 411 419 135,500
2026/01/29 458 464 427 428 250,800
2026/01/28 490 493 461 466 398,100
2026/01/27 462 520 441 495 1,959,400
2026/01/26 422 504 418 480 2,643,900
2026/01/23 401 427 399 424 157,800
2026/01/22 425 428 403 405 141,400
2026/01/21 456 459 425 427 197,500
2026/01/20 484 491 448 456 328,100
2026/01/19 476 549 462 501 1,573,400
2026/01/16 579 579 461 473 1,864,300
2026/01/15 499 499 499 499 63,400
2026/01/14 371 419 371 419 563,800
2026/01/13 342 342 338 339 10,100
2026/01/09 339 340 336 340 7,500
2026/01/08 336 340 335 338 12,300
2026/01/07 340 342 339 339 5,800
2026/01/06 337 339 335 339 6,300
2026/01/05 333 337 331 337 12,500

このページの先頭へ