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
2024/07/26 2,002 2,002 1,970 1,970 1,100
2024/07/25 2,019 2,019 2,002 2,002 1,400
2024/07/24 2,008 2,026 2,008 2,026 1,300
2024/07/23 2,008 2,009 2,005 2,008 1,900
2024/07/22 2,008 2,008 2,008 2,008 500
2024/07/19 2,006 2,008 2,006 2,008 500
2024/07/18 2,016 2,016 2,007 2,007 200
2024/07/16 2,013 2,016 2,010 2,015 3,500
2024/07/11 2,014 2,014 2,013 2,013 300
2024/07/10 2,014 2,016 2,003 2,016 500
2024/07/08 2,027 2,027 2,011 2,014 700
2024/07/04 2,000 2,047 2,000 2,047 200
2024/07/03 2,012 2,020 2,012 2,020 200
2024/07/02 2,039 2,039 2,020 2,020 1,200
2024/07/01 2,016 2,017 2,013 2,013 700
2024/06/28 2,016 2,016 2,010 2,014 500
2024/06/27 2,000 2,000 2,000 2,000 100
2024/06/26 2,010 2,010 2,010 2,010 200
2024/06/25 2,007 2,010 2,007 2,008 800
2024/06/24 1,995 2,007 1,995 2,007 600
2024/06/20 1,989 1,990 1,989 1,990 200
2024/06/18 1,994 1,994 1,990 1,990 400
2024/06/17 2,016 2,016 2,003 2,003 400
2024/06/14 1,995 1,995 1,995 1,995 100
2024/06/12 2,001 2,001 2,001 2,001 100
2024/06/11 2,001 2,001 2,001 2,001 700
2024/06/10 2,001 2,001 2,001 2,001 400
2024/06/07 2,003 2,003 2,003 2,003 400
2024/06/06 1,990 2,001 1,990 2,001 1,000
2024/06/05 2,007 2,007 1,985 1,990 1,100
2024/06/04 2,000 2,009 2,000 2,009 400
2024/06/03 1,969 2,000 1,969 1,990 2,400
2024/05/31 1,960 1,967 1,951 1,967 1,500
2024/05/30 1,967 1,967 1,965 1,965 500
2024/05/29 1,980 1,980 1,972 1,980 400
2024/05/28 1,979 1,980 1,979 1,980 400
2024/05/27 1,980 1,980 1,980 1,980 100
2024/05/24 1,962 1,971 1,953 1,953 700
2024/05/23 1,998 2,000 1,979 1,979 700
2024/05/22 1,980 2,016 1,970 1,970 1,700
2024/05/21 1,994 2,010 1,991 1,991 1,700
2024/05/20 1,990 2,001 1,990 2,000 1,400
2024/05/17 2,009 2,009 1,963 1,978 1,200
2024/05/16 2,000 2,008 2,000 2,008 400
2024/05/15 1,996 2,010 1,993 2,010 700
2024/05/14 1,998 2,010 1,998 2,000 1,700
2024/05/13 2,027 2,027 1,990 2,020 3,900
2024/05/10 2,060 2,093 2,060 2,060 1,100
2024/05/09 2,054 2,056 2,051 2,056 500
2024/05/08 2,054 2,057 2,047 2,056 1,200
2024/05/07 2,051 2,094 2,051 2,053 600
2024/05/02 2,046 2,048 2,046 2,048 400
2024/05/01 2,071 2,071 2,067 2,067 300
2024/04/30 2,055 2,071 2,041 2,071 1,600
2024/04/26 2,055 2,055 2,055 2,055 600
2024/04/25 2,069 2,069 2,041 2,055 800
2024/04/24 2,074 2,074 2,074 2,074 200
2024/04/23 2,041 2,075 2,041 2,074 1,200
2024/04/19 2,045 2,045 2,036 2,036 1,200
2024/04/18 2,041 2,041 2,041 2,041 200
2024/04/17 2,060 2,060 2,047 2,047 500
2024/04/16 2,052 2,076 2,052 2,052 400
2024/04/15 2,046 2,065 2,046 2,065 200
2024/04/12 2,046 2,046 2,046 2,046 400
2024/04/11 2,042 2,045 2,042 2,045 300
2024/04/10 2,048 2,048 2,048 2,048 100
2024/04/08 2,042 2,042 2,042 2,042 500
2024/04/04 2,052 2,052 2,052 2,052 500
2024/04/03 2,056 2,069 2,052 2,052 1,500
2024/04/02 2,091 2,101 2,055 2,056 1,700
2024/04/01 2,135 2,140 2,089 2,090 2,400
2024/03/29 2,100 2,103 2,078 2,088 4,200
2024/03/28 2,120 2,170 2,082 2,082 1,700
2024/03/27 2,080 2,100 2,080 2,100 2,200
2024/03/25 2,077 2,099 2,077 2,080 1,300
2024/03/22 2,060 2,098 2,058 2,098 2,300
2024/03/21 2,047 2,069 2,047 2,068 1,700
2024/03/19 2,048 2,054 2,040 2,050 1,500
2024/03/18 2,049 2,064 2,047 2,048 3,700
2024/03/15 2,067 2,100 2,067 2,070 3,500
2024/03/14 2,044 2,096 2,044 2,095 500
2024/03/13 2,093 2,093 2,043 2,085 400
2024/03/12 2,060 2,098 2,048 2,098 2,800
2024/03/11 2,059 2,059 2,059 2,059 100
2024/03/08 2,089 2,089 2,056 2,079 3,100
2024/03/07 2,060 2,092 2,058 2,086 1,500
2024/03/06 2,073 2,077 2,060 2,060 1,200
2024/03/05 2,056 2,078 2,056 2,076 1,400
2024/03/04 2,081 2,081 2,056 2,056 700
2024/03/01 2,030 2,056 2,030 2,056 1,500
2024/02/29 2,030 2,039 2,025 2,030 600
2024/02/28 2,032 2,050 2,020 2,050 600
2024/02/27 2,042 2,054 2,020 2,054 2,100
2024/02/26 2,042 2,042 2,012 2,042 2,600
2024/02/22 2,009 2,042 2,001 2,042 1,400
2024/02/21 2,031 2,031 2,008 2,029 1,100
2024/02/20 2,026 2,039 2,009 2,039 1,400
2024/02/19 2,007 2,039 2,000 2,026 3,300
2024/02/16 2,023 2,057 2,021 2,055 1,700
2024/02/15 2,090 2,091 2,035 2,035 2,300
2024/02/14 2,110 2,110 2,085 2,090 1,200
2024/02/13 2,087 2,128 2,081 2,120 9,400
2024/02/09 2,470 2,532 2,073 2,087 43,500
2024/02/08 2,450 2,476 2,444 2,476 1,200
2024/02/07 2,551 2,551 2,431 2,456 2,000
2024/02/06 2,630 2,630 2,527 2,554 2,700
2024/02/05 2,485 2,630 2,485 2,630 19,700
2024/02/02 2,465 2,540 2,440 2,519 1,800
2024/02/01 2,440 2,453 2,432 2,453 1,800
2024/01/31 2,451 2,451 2,400 2,440 1,200
2024/01/30 2,420 2,440 2,420 2,430 1,100
2024/01/29 2,390 2,433 2,390 2,433 2,700
2024/01/26 2,375 2,398 2,375 2,398 200
2024/01/25 2,380 2,386 2,375 2,375 1,200
2024/01/24 2,366 2,366 2,364 2,364 200
2024/01/23 2,337 2,347 2,334 2,347 800
2024/01/22 2,349 2,370 2,333 2,337 1,700
2024/01/18 2,354 2,370 2,340 2,340 1,300
2024/01/17 2,360 2,362 2,349 2,350 1,800
2024/01/16 2,360 2,360 2,341 2,356 3,300
2024/01/15 2,381 2,381 2,378 2,381 1,800
2024/01/12 2,345 2,370 2,328 2,370 800
2024/01/11 2,347 2,347 2,347 2,347 100
2024/01/10 2,336 2,398 2,336 2,348 800
2024/01/09 2,365 2,385 2,327 2,336 2,800
2024/01/05 2,365 2,366 2,344 2,358 700
2024/01/04 2,367 2,390 2,324 2,365 2,300
2023/12/29 2,325 2,344 2,307 2,317 1,300
2023/12/28 2,197 2,347 2,197 2,347 16,400
2023/12/27 2,324 2,325 2,290 2,322 1,500
2023/12/26 2,350 2,350 2,300 2,324 1,100
2023/12/25 2,336 2,373 2,331 2,332 4,000
2023/12/22 2,327 2,332 2,327 2,332 400
2023/12/21 2,316 2,316 2,309 2,313 400
2023/12/20 2,330 2,330 2,280 2,298 700
2023/12/19 2,227 2,311 2,209 2,311 3,600
2023/12/18 2,240 2,240 2,207 2,209 1,300
2023/12/15 2,230 2,230 2,215 2,215 1,300
2023/12/14 2,260 2,260 2,221 2,221 2,200
2023/12/13 2,257 2,261 2,257 2,259 400
2023/12/12 2,260 2,261 2,260 2,260 400
2023/12/11 2,252 2,252 2,250 2,250 500
2023/12/08 2,283 2,283 2,252 2,252 1,200
2023/12/06 2,259 2,283 2,259 2,283 1,200
2023/12/05 2,264 2,264 2,260 2,264 800
2023/12/04 2,258 2,264 2,258 2,264 300
2023/12/01 2,265 2,265 2,256 2,258 1,000
2023/11/30 2,257 2,287 2,257 2,260 700
2023/11/29 2,284 2,284 2,228 2,232 400
2023/11/27 2,288 2,288 2,287 2,288 1,000
2023/11/24 2,288 2,288 2,288 2,288 100
2023/11/22 2,245 2,288 2,216 2,288 3,300
2023/11/21 2,248 2,252 2,223 2,246 1,400
2023/11/20 2,264 2,277 2,260 2,260 2,900
2023/11/17 2,321 2,322 2,261 2,312 3,600
2023/11/15 2,282 2,298 2,262 2,288 1,500
2023/11/14 2,281 2,300 2,280 2,282 2,200
2023/11/13 2,311 2,355 2,260 2,293 11,600
2023/11/10 2,436 2,500 2,396 2,500 1,900
2023/11/09 2,466 2,466 2,436 2,436 2,400
2023/11/08 2,523 2,523 2,443 2,443 1,900
2023/11/07 2,451 2,539 2,451 2,502 2,100
2023/11/06 2,396 2,499 2,394 2,440 4,200
2023/11/02 2,348 2,375 2,344 2,354 2,200
2023/11/01 2,289 2,343 2,289 2,343 1,100
2023/10/31 2,280 2,280 2,246 2,251 600
2023/10/30 2,283 2,283 2,279 2,280 700
2023/10/27 2,222 2,291 2,216 2,291 1,300
2023/10/26 2,206 2,237 2,206 2,216 800
2023/10/25 2,190 2,252 2,190 2,249 2,800
2023/10/24 2,195 2,195 2,142 2,170 2,200
2023/10/23 2,249 2,249 2,203 2,203 700
2023/10/20 2,230 2,231 2,210 2,230 2,500
2023/10/19 2,289 2,289 2,236 2,240 1,200
2023/10/18 2,290 2,300 2,276 2,300 400
2023/10/17 2,282 2,301 2,281 2,290 1,400
2023/10/16 2,330 2,330 2,301 2,307 900
2023/10/13 2,378 2,378 2,321 2,330 1,200
2023/10/12 2,322 2,340 2,322 2,338 1,300
2023/10/11 2,351 2,351 2,314 2,314 3,100
2023/10/10 2,338 2,354 2,311 2,336 2,400
2023/10/06 2,325 2,339 2,283 2,310 1,300
2023/10/05 2,250 2,325 2,245 2,325 4,800
2023/10/04 2,300 2,300 2,233 2,250 6,100
2023/10/03 2,442 2,443 2,300 2,323 9,600
2023/10/02 2,432 2,470 2,432 2,442 800
2023/09/29 2,421 2,471 2,421 2,429 2,700
2023/09/28 2,485 2,549 2,413 2,413 5,500
2023/09/27 2,544 2,545 2,467 2,468 4,700
2023/09/26 2,636 2,636 2,538 2,544 5,300
2023/09/25 2,640 2,675 2,631 2,631 3,200
2023/09/22 2,690 2,690 2,659 2,690 1,400
2023/09/21 2,717 2,717 2,681 2,690 2,300
2023/09/20 2,740 2,740 2,701 2,705 2,100
2023/09/19 2,711 2,777 2,711 2,755 5,700
2023/09/15 2,610 2,700 2,576 2,700 10,400
2023/09/14 2,607 2,610 2,556 2,575 3,100
2023/09/13 2,585 2,599 2,585 2,599 300
2023/09/12 2,540 2,585 2,505 2,585 1,800
2023/09/11 2,589 2,589 2,541 2,541 800

このページの先頭へ