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

古林紙工(3944)の株価時系列情報

古林紙工(3944)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
2026/07/23 2,515 2,525 2,505 2,525 1,500
2026/07/22 2,415 2,415 2,415 2,415 100
2026/07/21 2,415 2,415 2,415 2,415 100
2026/07/17 2,415 2,415 2,415 2,415 100
2026/07/16 2,429 2,429 2,390 2,410 500
2026/07/13 2,429 2,479 2,429 2,479 200
2026/07/10 2,388 2,429 2,388 2,429 200
2026/07/08 2,362 2,380 2,362 2,380 200
2026/07/07 2,361 2,362 2,361 2,362 400
2026/07/06 2,450 2,450 2,355 2,355 900
2026/07/03 2,450 2,450 2,450 2,450 100
2026/07/02 2,444 2,444 2,444 2,444 100
2026/07/01 2,425 2,444 2,425 2,444 400
2026/06/30 2,422 2,425 2,422 2,425 300
2026/06/26 2,497 2,497 2,497 2,497 200
2026/06/24 2,499 2,499 2,499 2,499 200
2026/06/23 2,499 2,499 2,499 2,499 200
2026/06/22 2,351 2,592 2,351 2,542 300
2026/06/19 2,351 2,351 2,351 2,351 100
2026/06/18 2,350 2,350 2,350 2,350 200
2026/06/17 2,321 2,344 2,321 2,344 300
2026/06/16 2,321 2,321 2,321 2,321 400
2026/06/11 2,321 2,321 2,321 2,321 9,300
2026/06/10 2,333 2,333 2,333 2,333 200
2026/06/09 2,333 2,333 2,333 2,333 600
2026/06/05 2,333 2,333 2,333 2,333 200
2026/06/04 2,333 2,333 2,333 2,333 200
2026/06/03 2,333 2,333 2,333 2,333 300
2026/06/02 2,341 2,341 2,333 2,333 300
2026/06/01 2,341 2,341 2,341 2,341 300
2026/05/29 2,342 2,342 2,341 2,341 300
2026/05/28 2,374 2,374 2,342 2,342 400
2026/05/27 2,401 2,401 2,374 2,374 200
2026/05/21 2,369 2,401 2,369 2,401 1,000
2026/05/18 2,380 2,380 2,347 2,373 3,300
2026/05/14 2,370 2,370 2,370 2,370 100
2026/05/13 2,341 2,370 2,341 2,370 600
2026/05/12 2,344 2,365 2,341 2,341 1,500
2026/05/11 2,372 2,396 2,370 2,370 2,500
2026/05/08 2,362 2,372 2,362 2,372 200
2026/05/07 2,359 2,402 2,359 2,400 700
2026/05/01 2,380 2,380 2,356 2,359 600
2026/04/30 2,348 2,380 2,338 2,380 16,000
2026/04/28 2,361 2,361 2,348 2,348 500
2026/04/27 2,350 2,385 2,350 2,380 1,600
2026/04/24 2,400 2,400 2,350 2,350 400
2026/04/22 2,415 2,415 2,381 2,400 900
2026/04/21 2,373 2,415 2,363 2,415 1,500
2026/04/20 2,380 2,409 2,342 2,409 1,800
2026/04/17 2,390 2,390 2,362 2,380 1,500
2026/04/16 2,439 2,441 2,439 2,440 400
2026/04/15 2,392 2,499 2,392 2,485 1,100
2026/04/14 2,391 2,391 2,391 2,391 100
2026/04/13 2,344 2,386 2,344 2,386 200
2026/04/10 2,365 2,387 2,356 2,387 800
2026/04/09 2,373 2,388 2,360 2,360 700
2026/04/08 2,410 2,410 2,373 2,373 300
2026/04/07 2,355 2,410 2,355 2,410 800
2026/04/06 2,381 2,381 2,356 2,356 200
2026/04/03 2,391 2,391 2,391 2,391 200
2026/04/02 2,420 2,420 2,391 2,391 1,100
2026/03/27 2,372 2,372 2,372 2,372 100
2026/03/26 2,399 2,399 2,372 2,372 400
2026/03/25 2,382 2,417 2,382 2,401 500
2026/03/24 2,439 2,439 2,382 2,382 400
2026/03/23 2,441 2,469 2,392 2,439 1,200
2026/03/19 2,591 2,591 2,591 2,591 100
2026/03/18 2,591 2,606 2,591 2,606 1,500
2026/03/17 2,585 2,585 2,585 2,585 500
2026/03/16 2,585 2,585 2,585 2,585 700
2026/03/12 2,585 2,585 2,585 2,585 100
2026/03/11 2,590 2,590 2,566 2,566 200
2026/03/09 2,566 2,566 2,566 2,566 100
2026/03/06 2,627 2,627 2,603 2,627 700
2026/03/05 2,603 2,627 2,581 2,627 2,000
2026/03/04 2,603 2,603 2,503 2,603 1,500
2026/03/03 2,680 2,680 2,630 2,630 600
2026/03/02 2,699 2,739 2,696 2,739 700
2026/02/27 2,680 2,699 2,680 2,699 300
2026/02/26 2,640 2,662 2,640 2,661 700
2026/02/25 2,624 2,640 2,620 2,640 700
2026/02/24 2,708 2,708 2,630 2,670 2,900
2026/02/20 2,707 2,707 2,705 2,705 200
2026/02/18 2,710 2,710 2,710 2,710 200
2026/02/17 2,713 2,713 2,700 2,711 400
2026/02/16 2,720 2,720 2,678 2,700 2,200
2026/02/13 2,770 2,770 2,630 2,720 3,900
2026/02/12 2,765 2,772 2,744 2,772 1,300
2026/02/10 2,791 2,858 2,720 2,765 4,300
2026/02/09 2,763 2,930 2,699 2,841 25,900
2026/02/06 2,690 2,740 2,690 2,733 4,300
2026/02/05 2,720 2,724 2,690 2,690 6,800
2026/02/04 2,620 2,620 2,590 2,591 1,000
2026/02/03 2,614 2,663 2,614 2,620 300
2026/02/02 2,616 2,616 2,614 2,614 300
2026/01/30 2,723 2,723 2,613 2,613 3,900
2026/01/29 2,702 2,702 2,622 2,623 1,800
2026/01/28 2,652 2,652 2,652 2,652 100
2026/01/27 2,552 2,654 2,552 2,654 1,300
2026/01/26 2,479 2,602 2,479 2,602 1,200
2026/01/23 2,579 2,579 2,529 2,529 1,800
2026/01/22 2,393 2,524 2,393 2,438 3,400
2026/01/21 2,457 2,457 2,411 2,411 1,900
2026/01/20 2,401 2,450 2,401 2,407 1,500
2026/01/19 2,370 2,370 2,370 2,370 400
2026/01/16 2,373 2,474 2,372 2,412 2,200
2026/01/15 2,427 2,490 2,383 2,400 2,700
2026/01/14 2,489 2,489 2,379 2,379 1,600
2026/01/13 2,348 2,348 2,348 2,348 100
2026/01/09 2,344 2,344 2,344 2,344 100
2026/01/08 2,330 2,340 2,321 2,340 300
2026/01/07 2,343 2,343 2,313 2,313 900
2026/01/06 2,342 2,342 2,342 2,342 100
2026/01/05 2,350 2,350 2,342 2,342 600
2025/12/30 2,399 2,399 2,350 2,350 1,800
2025/12/29 2,350 2,400 2,350 2,400 600
2025/12/26 2,360 2,366 2,321 2,350 2,200
2025/12/25 2,390 2,390 2,350 2,360 1,000
2025/12/24 2,390 2,390 2,351 2,388 700
2025/12/23 2,393 2,393 2,393 2,393 100
2025/12/19 2,382 2,382 2,382 2,382 100
2025/12/18 2,408 2,408 2,381 2,406 700
2025/12/17 2,430 2,445 2,410 2,410 1,500
2025/12/16 2,400 2,419 2,400 2,400 600
2025/12/15 2,417 2,417 2,380 2,380 200
2025/12/12 2,316 2,367 2,316 2,367 700
2025/12/11 2,380 2,380 2,330 2,339 400
2025/12/10 2,362 2,400 2,362 2,362 500
2025/12/09 2,362 2,379 2,362 2,362 400
2025/12/08 2,360 2,371 2,360 2,371 200
2025/12/05 2,370 2,370 2,360 2,360 200
2025/12/02 2,390 2,390 2,386 2,386 1,200
2025/12/01 2,300 2,388 2,300 2,386 3,700
2025/11/28 2,283 2,283 2,283 2,283 200
2025/11/27 2,283 2,283 2,280 2,283 700
2025/11/26 2,283 2,284 2,283 2,283 400
2025/11/25 2,288 2,288 2,288 2,288 100
2025/11/21 2,288 2,288 2,288 2,288 200
2025/11/20 2,285 2,286 2,285 2,286 200
2025/11/19 2,283 2,283 2,280 2,280 200
2025/11/18 2,303 2,303 2,283 2,283 700
2025/11/13 2,303 2,303 2,303 2,303 400
2025/11/12 2,303 2,303 2,303 2,303 100
2025/11/11 2,372 2,372 2,305 2,307 1,200
2025/11/10 2,380 2,400 2,380 2,400 600
2025/11/07 2,377 2,377 2,375 2,375 600
2025/11/06 2,389 2,429 2,389 2,395 1,100
2025/11/05 2,354 2,428 2,304 2,428 1,600
2025/11/04 2,340 2,354 2,340 2,354 700
2025/10/31 2,312 2,320 2,312 2,320 600
2025/10/30 2,331 2,345 2,331 2,345 200
2025/10/29 2,331 2,331 2,331 2,331 100
2025/10/28 2,426 2,426 2,331 2,331 300
2025/10/27 2,381 2,381 2,381 2,381 400
2025/10/24 2,380 2,380 2,380 2,380 100
2025/10/23 2,282 2,330 2,282 2,330 200
2025/10/22 2,350 2,350 2,331 2,331 200
2025/10/21 2,330 2,330 2,330 2,330 200
2025/10/20 2,326 2,330 2,293 2,330 300
2025/10/17 2,326 2,326 2,284 2,284 300
2025/10/16 2,288 2,325 2,288 2,325 300
2025/10/15 2,300 2,325 2,284 2,325 400
2025/10/14 2,320 2,337 2,300 2,300 1,700
2025/10/10 2,377 2,381 2,350 2,350 2,300
2025/10/09 2,350 2,371 2,350 2,371 400
2025/10/08 2,350 2,350 2,340 2,340 300
2025/10/07 2,347 2,347 2,340 2,340 300
2025/10/06 2,290 2,300 2,280 2,300 400
2025/10/03 2,233 2,243 2,233 2,240 500
2025/10/02 2,372 2,372 2,280 2,280 800
2025/10/01 2,300 2,322 2,299 2,322 1,800
2025/09/30 2,325 2,325 2,276 2,324 300
2025/09/29 2,397 2,397 2,325 2,325 800
2025/09/26 2,430 2,452 2,379 2,379 1,300
2025/09/25 2,330 2,400 2,330 2,378 1,800
2025/09/24 2,325 2,330 2,310 2,330 700
2025/09/22 2,289 2,314 2,284 2,284 1,200
2025/09/19 2,264 2,290 2,264 2,280 1,400
2025/09/18 2,193 2,273 2,193 2,216 2,100
2025/09/17 2,151 2,183 2,150 2,183 800
2025/09/16 2,185 2,191 2,185 2,191 600
2025/09/12 2,189 2,193 2,187 2,187 500
2025/09/11 2,200 2,204 2,195 2,195 900
2025/09/10 2,183 2,185 2,181 2,181 500
2025/09/09 2,179 2,221 2,179 2,221 300
2025/09/08 2,179 2,179 2,179 2,179 600
2025/09/05 2,152 2,161 2,150 2,161 2,500
2025/09/04 2,181 2,181 2,150 2,150 1,900
2025/09/03 2,181 2,181 2,181 2,181 100
2025/09/02 2,180 2,180 2,180 2,180 1,000
2025/09/01 2,180 2,181 2,154 2,180 700
2025/08/29 2,151 2,151 2,151 2,151 200
2025/08/28 2,209 2,209 2,111 2,151 600
2025/08/27 2,111 2,111 2,111 2,111 800
2025/08/26 2,100 2,100 2,099 2,100 1,600
2025/08/25 2,082 2,100 2,082 2,100 600
2025/08/22 2,081 2,100 2,081 2,100 300
2025/08/20 2,132 2,150 2,050 2,131 4,000
2025/08/19 2,142 2,142 2,131 2,131 400
2025/08/18 2,140 2,155 2,140 2,151 800

このページの先頭へ