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

野崎印刷紙業(7919)の株価時系列情報

野崎印刷紙業(7919)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
2022/12/30 115 116 114 114 11,200
2022/12/29 114 115 114 115 6,600
2022/12/28 113 115 113 114 58,200
2022/12/27 113 114 113 113 15,600
2022/12/26 115 116 113 113 31,800
2022/12/23 115 115 112 114 33,100
2022/12/22 115 116 114 116 5,900
2022/12/21 113 114 113 114 5,000
2022/12/20 118 118 112 114 45,400
2022/12/19 117 117 116 117 11,900
2022/12/16 117 117 116 117 6,400
2022/12/15 117 117 116 117 21,200
2022/12/14 116 117 115 117 13,400
2022/12/13 116 116 115 116 13,700
2022/12/12 115 116 114 116 6,100
2022/12/09 115 116 114 115 13,600
2022/12/08 115 116 115 116 5,400
2022/12/07 115 116 115 115 3,100
2022/12/06 115 115 114 115 2,800
2022/12/05 116 116 115 115 3,200
2022/12/02 116 116 115 116 8,000
2022/12/01 116 116 115 116 5,600
2022/11/30 115 117 115 116 10,200
2022/11/29 116 116 115 115 5,200
2022/11/28 117 117 116 116 5,500
2022/11/25 116 116 115 116 6,300
2022/11/24 116 116 115 116 16,000
2022/11/22 115 115 115 115 11,700
2022/11/21 116 116 115 116 17,200
2022/11/18 115 115 114 115 5,400
2022/11/17 115 115 114 114 4,600
2022/11/16 115 115 113 114 5,100
2022/11/15 114 114 113 114 11,400
2022/11/14 114 114 113 114 10,600
2022/11/11 114 114 113 113 29,100
2022/11/10 114 115 114 114 4,300
2022/11/09 113 115 113 114 7,100
2022/11/08 115 115 114 114 5,800
2022/11/07 115 115 114 114 5,300
2022/11/04 114 115 114 114 10,600
2022/11/02 115 116 114 115 8,000
2022/11/01 115 116 114 115 8,500
2022/10/31 116 116 114 114 33,600
2022/10/28 115 118 115 118 19,800
2022/10/27 116 116 115 115 2,400
2022/10/26 115 116 115 116 14,800
2022/10/25 117 117 116 117 7,600
2022/10/24 117 117 116 117 19,300
2022/10/21 116 116 116 116 24,800
2022/10/20 118 118 116 116 10,900
2022/10/19 116 116 115 116 18,100
2022/10/18 116 117 116 116 12,300
2022/10/17 117 117 116 117 3,900
2022/10/14 115 117 115 117 26,000
2022/10/13 116 116 115 115 8,900
2022/10/12 115 117 115 116 11,100
2022/10/11 115 116 115 115 11,700
2022/10/07 116 118 116 117 9,200
2022/10/06 116 118 116 118 11,600
2022/10/05 117 117 115 116 11,800
2022/10/04 117 117 116 117 10,000
2022/10/03 116 117 113 115 30,700
2022/09/30 122 122 113 114 147,600
2022/09/29 124 125 122 122 45,900
2022/09/28 124 125 122 125 150,300
2022/09/27 124 126 123 125 43,300
2022/09/26 125 125 123 124 14,400
2022/09/22 124 126 123 126 16,600
2022/09/21 126 126 123 125 17,800
2022/09/20 128 128 125 127 37,300
2022/09/16 122 127 121 127 49,600
2022/09/15 125 125 121 123 35,600
2022/09/14 124 125 123 124 50,200
2022/09/13 130 130 125 126 109,500
2022/09/12 130 131 129 130 41,700
2022/09/09 130 131 126 130 50,900
2022/09/08 128 130 127 129 40,900
2022/09/07 130 133 128 129 115,100
2022/09/06 127 128 125 127 40,100
2022/09/05 127 128 124 127 50,200
2022/09/02 126 126 123 126 39,200
2022/09/01 127 130 125 126 200,300
2022/08/31 120 128 120 127 167,800
2022/08/30 120 121 119 120 26,300
2022/08/29 118 120 118 119 47,200
2022/08/26 123 125 121 121 109,800
2022/08/25 120 126 120 123 146,300
2022/08/24 118 119 117 119 24,500
2022/08/23 116 118 116 118 21,700
2022/08/22 118 118 117 117 39,800
2022/08/19 115 117 115 116 21,700
2022/08/18 116 116 115 115 9,000
2022/08/17 115 116 114 116 15,300
2022/08/16 114 115 114 114 12,400
2022/08/15 116 116 114 114 20,000
2022/08/12 116 117 114 115 35,000
2022/08/10 114 118 114 117 105,900
2022/08/09 115 115 114 114 20,000
2022/08/08 115 115 114 114 19,100
2022/08/05 114 115 114 115 17,500
2022/08/04 114 115 113 115 16,300
2022/08/03 115 116 113 114 36,000
2022/08/02 117 117 113 115 39,800
2022/08/01 118 118 116 117 15,100
2022/07/29 118 118 116 117 46,800
2022/07/28 118 120 117 117 65,000
2022/07/27 117 118 115 118 27,600
2022/07/26 114 118 114 116 46,800
2022/07/25 115 116 113 115 36,700
2022/07/22 113 115 113 113 37,600
2022/07/21 113 113 112 113 7,700
2022/07/20 113 113 112 112 28,600
2022/07/19 113 113 112 113 19,900
2022/07/15 114 114 113 114 13,700
2022/07/14 113 114 112 113 9,100
2022/07/13 113 113 112 113 8,700
2022/07/12 113 113 112 112 48,900
2022/07/11 112 113 111 113 26,500
2022/07/08 112 113 111 112 24,500
2022/07/07 112 112 111 111 7,600
2022/07/06 112 112 111 111 17,300
2022/07/05 113 113 111 112 19,700
2022/07/04 112 113 111 111 16,500
2022/07/01 112 113 111 112 23,100
2022/06/30 111 112 110 111 71,100
2022/06/29 110 111 110 110 12,200
2022/06/28 110 110 109 110 28,200
2022/06/27 110 110 109 110 18,800
2022/06/24 109 110 108 110 34,300
2022/06/23 110 110 109 109 8,500
2022/06/22 111 111 110 110 10,800
2022/06/21 110 111 109 110 11,000
2022/06/20 111 112 110 110 24,000
2022/06/17 110 112 110 112 17,700
2022/06/16 112 112 110 110 9,500
2022/06/15 112 112 111 111 3,100
2022/06/14 111 112 111 112 7,600
2022/06/13 113 113 111 111 11,500
2022/06/10 113 113 112 112 10,600
2022/06/09 112 112 111 112 24,800
2022/06/08 113 114 112 113 11,700
2022/06/07 112 113 112 112 15,400
2022/06/06 113 113 112 112 12,600
2022/06/03 112 113 112 112 13,200
2022/06/02 114 114 112 112 6,500
2022/06/01 111 114 111 114 30,800
2022/05/31 111 113 111 112 24,800
2022/05/30 111 112 110 111 32,000
2022/05/27 109 111 109 111 10,800
2022/05/26 108 110 108 109 13,300
2022/05/25 110 110 108 109 20,000
2022/05/24 110 110 109 110 13,500
2022/05/23 109 110 108 109 27,100
2022/05/20 108 109 108 108 12,700
2022/05/19 109 110 108 109 27,200
2022/05/18 110 110 109 110 19,200
2022/05/17 109 110 108 109 19,300
2022/05/16 109 111 108 110 20,600
2022/05/13 108 110 105 108 47,200
2022/05/12 112 112 107 107 40,400
2022/05/11 113 113 111 112 2,400
2022/05/10 113 113 110 112 19,400
2022/05/09 112 112 111 111 11,500
2022/05/06 115 115 111 112 47,700
2022/05/02 112 115 109 113 190,000
2022/04/28 107 109 107 107 18,700
2022/04/27 108 108 107 107 7,700
2022/04/26 108 109 108 109 12,500
2022/04/25 108 109 107 107 14,200
2022/04/22 109 110 108 110 15,900
2022/04/21 109 110 109 110 3,900
2022/04/20 109 109 108 109 18,700
2022/04/19 110 110 109 110 1,500
2022/04/18 108 110 108 110 7,700
2022/04/15 109 109 108 108 3,800
2022/04/14 109 109 108 108 5,100
2022/04/13 109 109 107 109 24,800
2022/04/12 109 109 108 108 6,300
2022/04/11 109 110 108 108 12,100
2022/04/08 111 111 109 109 1,800
2022/04/07 110 111 109 109 18,600
2022/04/06 110 111 109 110 13,200
2022/04/05 111 111 109 110 11,400
2022/04/04 111 111 109 109 26,400
2022/04/01 109 111 109 111 16,300
2022/03/31 111 111 109 111 7,100
2022/03/30 110 111 109 110 15,900
2022/03/29 110 111 109 110 11,400
2022/03/28 111 111 109 109 21,100
2022/03/25 111 111 109 110 21,400
2022/03/24 109 111 109 110 10,400
2022/03/23 110 112 109 111 32,700
2022/03/22 109 110 108 109 18,100
2022/03/18 108 109 107 109 18,100
2022/03/17 107 109 106 108 44,400
2022/03/16 108 108 106 107 19,300
2022/03/15 107 107 106 106 10,000
2022/03/14 106 107 105 107 32,800
2022/03/11 105 105 103 105 22,500
2022/03/10 103 105 103 105 6,800
2022/03/09 103 104 102 103 14,900
2022/03/08 104 106 103 103 27,000
2022/03/07 108 108 104 105 37,700
2022/03/04 109 110 108 108 66,900
2022/03/03 110 110 109 110 7,400
2022/03/02 109 110 108 109 20,100
2022/03/01 108 111 108 110 29,200
2022/02/28 109 109 108 108 21,600
2022/02/25 109 110 107 108 49,600
2022/02/24 113 113 107 109 57,900
2022/02/22 111 113 111 113 22,300
2022/02/21 113 114 113 114 40,100
2022/02/18 116 118 114 116 23,800
2022/02/17 116 118 115 117 56,700
2022/02/16 113 116 113 114 24,500
2022/02/15 112 113 111 112 43,300
2022/02/14 115 115 113 113 20,300
2022/02/10 118 118 115 116 44,300
2022/02/09 113 119 113 117 70,400
2022/02/08 116 116 113 114 59,700
2022/02/07 112 116 111 116 69,500
2022/02/04 109 113 108 112 52,600
2022/02/03 110 110 109 109 20,200
2022/02/02 107 110 107 110 66,500
2022/02/01 109 109 107 109 22,300
2022/01/31 108 110 107 109 31,800
2022/01/28 108 110 108 109 47,100
2022/01/27 108 108 105 107 38,100
2022/01/26 109 109 107 108 26,300
2022/01/25 111 111 109 109 14,600
2022/01/24 108 109 108 109 4,700
2022/01/21 109 110 109 109 7,100
2022/01/20 108 111 108 111 27,300
2022/01/19 112 112 109 109 55,800
2022/01/18 113 114 112 113 6,800
2022/01/17 114 114 112 113 19,100
2022/01/14 112 114 111 112 18,700
2022/01/13 114 114 112 112 40,200
2022/01/12 114 115 114 114 16,700
2022/01/11 114 114 113 114 9,100
2022/01/07 113 115 113 114 12,000
2022/01/06 115 115 113 113 20,200
2022/01/05 114 116 114 115 27,000
2022/01/04 114 117 114 115 49,000

このページの先頭へ