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
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
2025/08/15 2,123 2,140 2,121 2,140 1,000
2025/08/14 2,124 2,125 2,121 2,125 400
2025/08/13 2,170 2,170 2,166 2,166 400
2025/08/12 2,121 2,188 2,117 2,148 4,300
2025/08/08 2,210 2,350 2,110 2,160 12,700
2025/08/07 2,210 2,210 2,210 2,210 2,000
2025/08/06 2,173 2,210 2,173 2,210 700
2025/08/05 2,192 2,192 2,173 2,173 200
2025/08/04 2,186 2,186 2,165 2,165 800
2025/08/01 2,127 2,185 2,127 2,185 1,400
2025/07/31 2,100 2,100 2,100 2,100 2,700
2025/07/30 2,076 2,080 2,076 2,080 500
2025/07/29 2,066 2,088 2,066 2,088 300
2025/07/28 2,061 2,061 2,061 2,061 100
2025/07/25 2,088 2,088 2,061 2,061 700
2025/07/24 2,082 2,088 2,082 2,088 1,200
2025/07/23 2,032 2,032 2,032 2,032 300
2025/07/22 2,031 2,045 2,031 2,031 1,100
2025/07/17 2,020 2,020 2,015 2,015 200
2025/07/16 2,020 2,020 2,020 2,020 200
2025/07/15 2,021 2,023 2,020 2,020 1,900
2025/07/14 2,041 2,041 2,017 2,019 2,000
2025/07/11 2,060 2,060 2,060 2,060 100
2025/07/04 2,010 2,010 2,010 2,010 600
2025/06/30 2,049 2,049 2,030 2,030 200
2025/06/26 2,030 2,030 2,030 2,030 100
2025/06/23 2,032 2,032 2,032 2,032 300
2025/06/20 2,051 2,051 2,051 2,051 200
2025/06/18 2,013 2,051 2,013 2,051 400
2025/06/12 2,011 2,011 2,011 2,011 100
2025/06/09 2,011 2,011 2,011 2,011 100
2025/06/03 2,007 2,007 2,007 2,007 200
2025/06/02 2,010 2,020 2,007 2,007 400
2025/05/30 2,010 2,010 2,010 2,010 200
2025/05/27 2,001 2,001 2,001 2,001 100
2025/05/26 2,011 2,011 2,001 2,001 300
2025/05/23 2,011 2,011 2,011 2,011 100
2025/05/22 2,011 2,012 2,011 2,012 1,200
2025/05/21 2,021 2,021 2,021 2,021 100
2025/05/19 2,021 2,021 2,021 2,021 100
2025/05/16 2,064 2,064 2,012 2,012 1,100
2025/05/15 2,036 2,041 2,036 2,041 200
2025/05/14 2,062 2,062 2,040 2,040 200
2025/05/13 2,001 2,079 2,001 2,079 3,200
2025/05/12 2,011 2,050 1,996 2,000 3,900
2025/05/09 1,998 1,998 1,998 1,998 100
2025/05/08 2,012 2,012 2,012 2,012 100
2025/05/01 1,987 1,987 1,987 1,987 200
2025/04/30 1,990 1,990 1,990 1,990 100
2025/04/25 1,988 1,988 1,988 1,988 500
2025/04/24 1,988 1,988 1,988 1,988 100
2025/04/14 1,900 1,900 1,885 1,888 1,300
2025/04/10 1,901 1,961 1,901 1,960 1,200
2025/04/08 1,960 1,960 1,901 1,930 800
2025/04/07 1,833 1,920 1,833 1,880 500
2025/04/04 2,010 2,010 1,900 1,993 5,000
2025/04/03 2,011 2,064 2,011 2,014 1,000
2025/04/02 2,100 2,100 2,022 2,040 3,400
2025/04/01 2,069 2,119 2,069 2,070 1,600
2025/03/28 2,079 2,079 2,029 2,079 300
2025/03/27 2,051 2,095 2,029 2,029 600
2025/03/26 2,018 2,051 2,001 2,051 700
2025/03/25 2,069 2,069 2,019 2,068 400
2025/03/24 2,036 2,070 2,026 2,070 1,600
2025/03/21 2,002 2,002 2,000 2,000 200
2025/03/18 2,002 2,002 2,002 2,002 400
2025/03/17 2,000 2,009 2,000 2,002 4,300
2025/03/14 2,000 2,000 2,000 2,000 100
2025/03/12 2,000 2,000 2,000 2,000 800
2025/03/11 2,000 2,002 1,971 2,002 1,200
2025/03/10 2,000 2,000 2,000 2,000 100
2025/03/07 2,000 2,000 1,996 1,997 500
2025/03/06 2,000 2,000 1,974 2,000 9,100
2025/03/05 2,000 2,000 2,000 2,000 200
2025/03/04 1,976 2,016 1,962 2,016 5,500
2025/03/03 1,949 1,962 1,949 1,962 1,200
2025/02/28 1,949 1,949 1,949 1,949 100
2025/02/18 1,916 1,937 1,916 1,937 200
2025/02/17 1,915 1,915 1,915 1,915 1,200
2025/02/13 1,942 1,942 1,902 1,902 200
2025/02/07 1,934 1,962 1,902 1,902 2,400
2025/02/05 1,854 1,934 1,854 1,934 800
2025/02/04 1,890 1,890 1,890 1,890 400
2025/02/03 1,861 1,890 1,861 1,890 1,200
2025/01/31 1,820 1,821 1,820 1,821 200
2025/01/29 1,815 1,815 1,815 1,815 100
2025/01/27 1,844 1,844 1,814 1,815 400
2025/01/24 1,842 1,842 1,842 1,842 1,600
2025/01/16 1,812 1,835 1,812 1,835 200
2025/01/15 1,803 1,803 1,802 1,802 300
2025/01/09 1,834 1,835 1,834 1,835 700
2025/01/06 1,853 1,914 1,852 1,914 1,200

このページの先頭へ