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

日本紙パルプ商事(8032)の株価時系列情報

日本紙パルプ商事(8032)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
2024/03/28 5,250 5,250 5,150 5,170 19,000
2024/03/27 5,340 5,400 5,320 5,340 46,700
2024/03/26 5,290 5,310 5,270 5,310 22,400
2024/03/25 5,330 5,360 5,290 5,300 33,100
2024/03/22 5,370 5,410 5,310 5,360 18,600
2024/03/21 5,450 5,450 5,340 5,370 28,600
2024/03/19 5,440 5,440 5,380 5,400 25,600
2024/03/18 5,370 5,440 5,350 5,390 25,900
2024/03/15 5,360 5,410 5,290 5,410 60,600
2024/03/14 5,350 5,400 5,340 5,400 15,100
2024/03/13 5,260 5,330 5,260 5,310 17,700
2024/03/12 5,220 5,260 5,130 5,230 16,400
2024/03/11 5,210 5,280 5,170 5,220 18,000
2024/03/08 5,170 5,290 5,160 5,280 26,600
2024/03/07 5,240 5,250 5,170 5,200 15,500
2024/03/06 5,070 5,210 5,070 5,210 23,500
2024/03/05 5,100 5,140 5,090 5,110 15,800
2024/03/04 5,140 5,150 5,070 5,100 18,300
2024/03/01 5,140 5,140 5,070 5,090 8,700
2024/02/29 5,050 5,140 5,020 5,140 36,800
2024/02/28 5,140 5,140 5,050 5,050 11,200
2024/02/27 5,020 5,110 5,010 5,070 13,000
2024/02/26 5,000 5,070 5,000 5,020 17,700
2024/02/22 5,030 5,060 5,010 5,060 12,500
2024/02/21 5,020 5,080 5,020 5,020 14,000
2024/02/20 5,050 5,080 5,020 5,020 15,200
2024/02/19 4,995 4,995 4,920 4,975 18,400
2024/02/16 4,990 5,070 4,980 5,010 19,800
2024/02/15 4,960 4,965 4,880 4,945 21,400
2024/02/14 5,030 5,030 4,940 4,955 36,900
2024/02/13 5,090 5,090 5,000 5,040 19,800
2024/02/09 5,010 5,110 5,010 5,030 17,700
2024/02/08 5,070 5,070 5,000 5,010 17,900
2024/02/07 5,070 5,150 5,070 5,070 7,200
2024/02/06 5,150 5,150 5,100 5,100 7,100
2024/02/05 5,100 5,160 5,100 5,100 12,800
2024/02/02 5,090 5,120 5,040 5,090 9,000
2024/02/01 5,050 5,090 5,050 5,080 7,200
2024/01/31 5,070 5,090 5,040 5,070 17,700
2024/01/30 5,150 5,150 5,070 5,080 10,500
2024/01/29 5,040 5,130 5,040 5,110 8,000
2024/01/26 5,060 5,080 5,010 5,030 11,500
2024/01/25 5,010 5,090 5,000 5,090 9,800
2024/01/24 5,020 5,050 4,990 5,010 14,100
2024/01/23 5,060 5,080 5,010 5,020 7,500
2024/01/22 5,010 5,090 5,010 5,060 5,700
2024/01/19 5,060 5,090 5,000 5,000 12,200
2024/01/18 5,020 5,090 5,020 5,050 4,900
2024/01/17 5,010 5,110 5,010 5,010 13,700
2024/01/16 5,090 5,100 5,020 5,020 7,200
2024/01/15 4,985 5,100 4,985 5,090 13,700
2024/01/12 5,020 5,040 4,950 4,955 12,900
2024/01/11 5,010 5,100 5,000 5,020 27,300
2024/01/10 5,030 5,080 5,000 5,010 18,300
2024/01/09 5,000 5,050 4,995 5,030 13,300
2024/01/05 5,030 5,060 5,000 5,020 10,500
2024/01/04 4,935 5,030 4,910 4,995 11,500
2023/12/29 4,935 5,010 4,935 4,980 9,900
2023/12/28 4,925 4,940 4,900 4,935 7,200
2023/12/27 4,865 4,940 4,865 4,925 11,000
2023/12/26 4,850 4,885 4,830 4,865 12,100
2023/12/25 4,925 4,945 4,815 4,830 8,600
2023/12/22 4,850 4,950 4,850 4,925 13,300
2023/12/21 4,930 4,930 4,835 4,845 13,600
2023/12/20 4,890 4,945 4,890 4,930 8,200
2023/12/19 4,820 4,950 4,820 4,925 17,200
2023/12/18 4,830 4,855 4,805 4,845 16,300
2023/12/15 4,880 4,900 4,810 4,870 31,200
2023/12/14 4,915 4,915 4,850 4,850 12,800
2023/12/13 4,935 4,935 4,860 4,880 6,900
2023/12/12 4,960 5,010 4,935 4,935 15,000
2023/12/11 4,850 4,975 4,835 4,970 26,200
2023/12/08 4,880 4,915 4,800 4,850 33,900
2023/12/07 4,920 4,920 4,875 4,880 11,200
2023/12/06 4,910 4,960 4,875 4,945 16,700
2023/12/05 4,915 4,950 4,875 4,875 16,500
2023/12/04 4,930 4,960 4,900 4,915 7,900
2023/12/01 4,925 5,000 4,910 4,930 23,800
2023/11/30 4,910 5,040 4,885 4,995 61,900
2023/11/29 5,050 5,190 4,910 4,910 62,300
2023/11/28 4,705 4,780 4,705 4,765 13,500
2023/11/27 4,750 4,750 4,695 4,710 5,900
2023/11/24 4,725 4,750 4,710 4,710 7,100
2023/11/22 4,665 4,740 4,635 4,725 7,200
2023/11/21 4,675 4,675 4,630 4,665 8,300
2023/11/20 4,710 4,745 4,650 4,655 11,500
2023/11/17 4,665 4,740 4,650 4,735 13,400
2023/11/16 4,660 4,700 4,635 4,655 9,700
2023/11/15 4,730 4,755 4,700 4,715 18,300
2023/11/14 4,650 4,685 4,630 4,665 13,300
2023/11/13 4,625 4,650 4,580 4,650 12,500
2023/11/10 4,550 4,585 4,485 4,570 15,200
2023/11/09 4,610 4,615 4,510 4,550 19,400
2023/11/08 4,775 4,775 4,585 4,620 60,700
2023/11/07 4,820 4,845 4,755 4,760 9,500
2023/11/06 4,815 4,840 4,755 4,800 17,300
2023/11/02 4,805 4,840 4,705 4,710 22,300
2023/11/01 4,755 4,815 4,695 4,775 20,800
2023/10/31 4,620 4,720 4,610 4,715 27,200
2023/10/30 4,665 4,710 4,565 4,600 142,000
2023/10/27 4,640 4,690 4,625 4,685 17,300
2023/10/26 4,610 4,650 4,560 4,570 16,000
2023/10/25 4,600 4,675 4,590 4,615 20,000
2023/10/24 4,555 4,590 4,465 4,575 29,900
2023/10/23 4,590 4,615 4,550 4,550 16,400
2023/10/20 4,600 4,635 4,580 4,615 15,600
2023/10/19 4,625 4,630 4,570 4,605 16,600
2023/10/18 4,710 4,710 4,605 4,625 12,400
2023/10/17 4,745 4,750 4,660 4,675 16,200
2023/10/16 4,655 4,735 4,655 4,685 17,000
2023/10/13 4,730 4,750 4,685 4,705 13,400
2023/10/12 4,725 4,795 4,725 4,790 15,000
2023/10/11 4,860 4,860 4,775 4,780 16,900
2023/10/10 4,800 4,875 4,800 4,860 26,200
2023/10/06 4,745 4,850 4,725 4,800 14,900
2023/10/05 4,610 4,720 4,610 4,700 20,700
2023/10/04 4,670 4,700 4,575 4,650 33,800
2023/10/03 4,805 4,815 4,695 4,695 16,400
2023/10/02 4,885 4,940 4,825 4,825 18,700
2023/09/29 4,945 4,945 4,865 4,885 20,400
2023/09/28 4,975 4,995 4,890 4,945 18,700
2023/09/27 4,990 5,080 4,930 5,040 25,000
2023/09/26 5,100 5,100 5,020 5,030 13,100
2023/09/25 5,120 5,120 5,040 5,060 8,200
2023/09/22 5,040 5,100 5,010 5,060 15,800
2023/09/21 5,050 5,110 5,010 5,060 17,100
2023/09/20 5,130 5,200 5,050 5,060 23,400
2023/09/19 5,200 5,200 5,080 5,160 21,900
2023/09/15 5,230 5,250 5,190 5,210 31,300
2023/09/14 5,080 5,190 5,060 5,190 34,600
2023/09/13 4,925 4,965 4,915 4,935 13,300
2023/09/12 4,925 4,955 4,915 4,925 6,700
2023/09/11 4,870 4,935 4,870 4,890 11,800
2023/09/08 4,910 4,980 4,845 4,855 27,100
2023/09/07 4,955 5,030 4,955 4,980 21,500
2023/09/06 4,940 4,995 4,935 4,990 19,100
2023/09/05 4,865 4,945 4,840 4,945 26,600
2023/09/04 4,805 4,875 4,785 4,865 22,400
2023/09/01 4,755 4,805 4,750 4,775 14,200
2023/08/31 4,740 4,800 4,735 4,745 45,100
2023/08/30 4,725 4,725 4,690 4,715 20,400
2023/08/29 4,690 4,720 4,665 4,700 9,100
2023/08/28 4,630 4,680 4,615 4,675 8,200
2023/08/25 4,580 4,640 4,580 4,620 11,800
2023/08/24 4,610 4,650 4,610 4,625 10,200
2023/08/23 4,575 4,610 4,560 4,610 15,800
2023/08/22 4,525 4,575 4,525 4,575 15,700
2023/08/21 4,570 4,615 4,525 4,525 22,400
2023/08/18 4,595 4,615 4,570 4,590 11,600
2023/08/17 4,650 4,675 4,545 4,615 21,300
2023/08/16 4,705 4,730 4,675 4,685 10,900
2023/08/15 4,710 4,760 4,710 4,740 17,300
2023/08/14 4,725 4,800 4,700 4,700 21,200
2023/08/10 4,640 4,715 4,610 4,700 29,000
2023/08/09 4,650 4,730 4,625 4,640 26,600
2023/08/08 4,645 4,660 4,575 4,640 29,300
2023/08/07 4,495 4,665 4,485 4,615 57,500
2023/08/04 4,575 4,575 4,485 4,500 19,000
2023/08/03 4,560 4,600 4,485 4,505 33,100
2023/08/02 4,630 4,630 4,585 4,610 27,700
2023/08/01 4,620 4,655 4,610 4,635 11,800
2023/07/31 4,640 4,670 4,600 4,620 24,600
2023/07/28 4,580 4,595 4,520 4,585 24,500
2023/07/27 4,590 4,590 4,520 4,585 20,900
2023/07/26 4,555 4,605 4,520 4,580 9,600
2023/07/25 4,600 4,610 4,535 4,550 18,500
2023/07/24 4,575 4,615 4,565 4,580 19,000
2023/07/21 4,505 4,560 4,505 4,560 13,600
2023/07/20 4,555 4,590 4,510 4,510 14,700
2023/07/19 4,595 4,595 4,535 4,550 19,300
2023/07/18 4,555 4,580 4,520 4,545 10,100
2023/07/14 4,575 4,575 4,500 4,515 16,900
2023/07/13 4,560 4,590 4,510 4,560 13,300
2023/07/12 4,620 4,640 4,515 4,520 22,300
2023/07/11 4,650 4,655 4,615 4,615 13,800
2023/07/10 4,705 4,735 4,640 4,640 29,400
2023/07/07 4,730 4,750 4,670 4,705 23,100
2023/07/06 4,685 4,790 4,680 4,750 31,600
2023/07/05 4,765 4,765 4,680 4,715 30,600
2023/07/04 4,885 4,885 4,785 4,790 28,600
2023/07/03 4,880 4,955 4,875 4,900 19,600
2023/06/30 4,980 4,980 4,855 4,860 18,800
2023/06/29 5,030 5,060 4,940 4,960 16,400
2023/06/28 5,030 5,060 4,985 5,030 28,400
2023/06/27 5,010 5,010 4,935 4,985 14,700
2023/06/26 5,080 5,140 4,990 5,060 11,500
2023/06/23 5,140 5,150 5,010 5,050 16,100
2023/06/22 5,060 5,180 5,060 5,140 14,200
2023/06/21 5,110 5,120 5,050 5,060 15,300
2023/06/20 5,020 5,110 5,020 5,100 15,400
2023/06/19 5,080 5,090 5,010 5,040 9,300
2023/06/16 5,100 5,100 4,975 5,060 31,100
2023/06/15 5,070 5,120 5,030 5,050 13,500
2023/06/14 5,000 5,050 4,980 5,050 13,600
2023/06/13 5,040 5,040 4,970 4,975 18,800
2023/06/12 5,020 5,040 4,995 5,020 21,000
2023/06/09 4,960 5,030 4,960 5,020 19,800
2023/06/08 4,950 5,020 4,920 4,945 19,500
2023/06/07 4,995 5,050 4,925 4,925 24,000
2023/06/06 4,865 4,930 4,860 4,925 16,600

このページの先頭へ