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
2026/09/28 1,282 1,283 1,268 1,277 238,700
2026/09/25 1,269 1,273 1,258 1,272 249,200
2026/09/24 1,278 1,278 1,238 1,266 278,100
2026/09/18 1,281 1,289 1,269 1,274 366,700
2026/09/17 1,268 1,288 1,260 1,280 194,500
2026/09/16 1,265 1,276 1,260 1,263 196,100
2026/09/15 1,250 1,271 1,243 1,260 200,000
2026/09/14 1,238 1,259 1,237 1,247 188,000
2026/09/11 1,206 1,243 1,204 1,237 278,300
2026/09/10 1,203 1,220 1,199 1,220 177,700
2026/09/09 1,208 1,221 1,202 1,205 173,700
2026/09/08 1,220 1,223 1,208 1,208 176,300
2026/09/07 1,212 1,229 1,211 1,226 169,300
2026/09/04 1,216 1,219 1,201 1,212 200,300
2026/09/03 1,217 1,229 1,217 1,224 222,800
2026/09/02 1,211 1,221 1,203 1,208 244,200
2026/09/01 1,207 1,234 1,205 1,231 235,600
2026/08/31 1,208 1,220 1,201 1,207 261,500
2026/08/28 1,207 1,232 1,206 1,216 262,600
2026/08/27 1,214 1,223 1,211 1,215 204,700
2026/08/26 1,215 1,228 1,212 1,214 220,900
2026/08/25 1,213 1,228 1,190 1,195 298,700
2026/08/24 1,221 1,223 1,208 1,211 212,400
2026/08/21 1,215 1,224 1,202 1,221 182,500
2026/08/20 1,202 1,221 1,202 1,215 173,800
2026/08/19 1,241 1,241 1,204 1,213 220,200
2026/08/18 1,240 1,258 1,238 1,250 206,000
2026/08/17 1,243 1,249 1,224 1,237 195,000
2026/08/14 1,249 1,278 1,246 1,247 249,100
2026/08/13 1,254 1,268 1,243 1,263 226,900
2026/08/12 1,267 1,274 1,234 1,254 345,000
2026/08/10 1,206 1,275 1,206 1,275 614,200
2026/08/07 1,150 1,213 1,145 1,204 413,300
2026/08/06 1,135 1,148 1,127 1,145 154,100
2026/08/05 1,134 1,150 1,132 1,135 142,200
2026/08/04 1,118 1,139 1,108 1,134 233,600
2026/08/03 1,119 1,120 1,097 1,118 258,000
2026/07/31 1,123 1,125 1,106 1,117 214,600
2026/07/30 1,110 1,125 1,101 1,123 270,500
2026/07/29 1,123 1,123 1,104 1,122 248,300
2026/07/28 1,115 1,126 1,102 1,115 209,900
2026/07/27 1,117 1,128 1,107 1,127 191,600
2026/07/24 1,121 1,125 1,097 1,106 174,300
2026/07/23 1,138 1,144 1,125 1,132 128,300
2026/07/22 1,124 1,138 1,113 1,138 204,700
2026/07/21 1,129 1,133 1,114 1,124 161,100
2026/07/17 1,150 1,150 1,098 1,118 227,700
2026/07/16 1,144 1,154 1,136 1,144 108,800
2026/07/15 1,120 1,146 1,114 1,146 114,500
2026/07/14 1,117 1,119 1,107 1,109 97,300
2026/07/13 1,098 1,109 1,094 1,101 108,400
2026/07/10 1,117 1,117 1,091 1,095 268,900
2026/07/09 1,087 1,109 1,087 1,108 135,800
2026/07/08 1,093 1,097 1,082 1,084 178,600
2026/07/07 1,092 1,109 1,092 1,092 109,200
2026/07/06 1,108 1,117 1,086 1,092 250,400
2026/07/03 1,099 1,115 1,099 1,108 161,500
2026/07/02 1,088 1,095 1,078 1,084 113,400
2026/07/01 1,070 1,077 1,059 1,073 180,000
2026/06/30 1,098 1,101 1,068 1,068 210,300
2026/06/29 1,095 1,098 1,079 1,098 230,500
2026/06/26 1,079 1,094 1,072 1,089 209,600
2026/06/25 1,076 1,081 1,067 1,069 167,700
2026/06/24 1,072 1,076 1,062 1,068 150,600
2026/06/23 1,083 1,097 1,071 1,072 173,400
2026/06/22 1,086 1,090 1,074 1,083 155,000
2026/06/19 1,102 1,120 1,081 1,081 588,500
2026/06/18 1,094 1,117 1,093 1,099 159,600
2026/06/17 1,119 1,122 1,095 1,096 170,400
2026/06/16 1,099 1,105 1,092 1,099 109,600
2026/06/15 1,110 1,120 1,105 1,109 155,300
2026/06/12 1,115 1,129 1,095 1,095 281,500
2026/06/11 1,098 1,112 1,083 1,105 280,400
2026/06/10 1,087 1,104 1,086 1,098 207,800
2026/06/09 1,090 1,098 1,077 1,088 255,300
2026/06/08 1,061 1,068 1,048 1,065 247,500
2026/06/05 1,075 1,088 1,065 1,074 195,700
2026/06/04 1,075 1,087 1,058 1,064 179,700
2026/06/03 1,121 1,123 1,073 1,073 303,400
2026/06/02 1,112 1,113 1,077 1,101 354,000
2026/06/01 1,146 1,155 1,103 1,135 484,000
2026/05/29 1,157 1,162 1,146 1,162 730,500
2026/05/28 1,155 1,171 1,142 1,157 554,800
2026/05/27 1,150 1,157 1,140 1,150 343,700
2026/05/26 1,150 1,180 1,141 1,150 398,200
2026/05/25 1,149 1,160 1,139 1,150 248,400
2026/05/22 1,180 1,185 1,117 1,151 334,900
2026/05/21 1,198 1,202 1,179 1,180 217,500
2026/05/20 1,190 1,205 1,161 1,177 332,100
2026/05/19 1,220 1,222 1,178 1,198 328,200
2026/05/18 1,212 1,222 1,198 1,213 465,700
2026/05/15 1,200 1,235 1,196 1,219 639,300
2026/05/14 1,160 1,218 1,141 1,200 693,700
2026/05/13 1,119 1,211 1,116 1,160 365,800
2026/05/12 1,130 1,142 1,120 1,120 184,100
2026/05/11 1,118 1,130 1,109 1,122 286,500
2026/05/08 1,129 1,131 1,103 1,117 306,400
2026/05/07 1,100 1,136 1,090 1,133 408,900
2026/05/01 1,101 1,108 1,086 1,096 219,300
2026/04/30 1,095 1,110 1,083 1,108 287,500
2026/04/28 1,093 1,114 1,093 1,110 240,600
2026/04/27 1,100 1,110 1,089 1,093 266,300
2026/04/24 1,093 1,103 1,089 1,092 168,700
2026/04/23 1,091 1,099 1,080 1,094 265,100
2026/04/22 1,092 1,098 1,082 1,092 186,500
2026/04/21 1,089 1,103 1,086 1,097 217,500
2026/04/20 1,100 1,107 1,087 1,089 259,100
2026/04/17 1,105 1,108 1,085 1,085 180,800
2026/04/16 1,090 1,103 1,090 1,101 164,400
2026/04/15 1,097 1,109 1,087 1,090 192,500
2026/04/14 1,103 1,109 1,091 1,096 162,700
2026/04/13 1,096 1,114 1,089 1,103 213,200
2026/04/10 1,120 1,135 1,098 1,102 289,200
2026/04/09 1,100 1,121 1,092 1,108 270,500
2026/04/08 1,110 1,122 1,090 1,097 321,400
2026/04/07 1,095 1,098 1,083 1,090 159,900
2026/04/06 1,092 1,096 1,080 1,086 187,500
2026/04/03 1,090 1,104 1,083 1,092 166,000
2026/03/27 1,038 1,062 1,038 1,049 561,300
2026/03/26 1,067 1,068 1,030 1,046 400,800
2026/03/25 1,061 1,072 1,054 1,063 315,100
2026/03/24 1,040 1,046 1,030 1,039 314,700
2026/03/23 1,022 1,025 1,001 1,010 467,500
2026/03/19 1,067 1,069 1,038 1,049 410,500
2026/03/18 1,068 1,086 1,062 1,084 246,300
2026/03/17 1,057 1,067 1,051 1,054 278,100
2026/03/16 1,033 1,052 1,030 1,042 439,000
2026/03/13 1,028 1,047 1,023 1,032 375,700
2026/03/12 1,051 1,059 1,032 1,035 246,500
2026/03/11 1,071 1,083 1,062 1,062 271,700
2026/03/10 1,056 1,072 1,050 1,062 299,300
2026/03/09 1,020 1,039 1,002 1,031 466,800
2026/03/06 1,080 1,086 1,065 1,080 286,300
2026/03/05 1,099 1,113 1,078 1,096 414,000
2026/03/04 1,094 1,099 1,050 1,067 479,200
2026/03/03 1,151 1,162 1,121 1,124 411,100
2026/03/02 1,132 1,157 1,124 1,155 444,800
2026/02/27 1,114 1,155 1,113 1,155 545,300
2026/02/26 1,123 1,137 1,110 1,114 261,600
2026/02/25 1,117 1,129 1,110 1,119 274,600
2026/02/24 1,090 1,121 1,086 1,116 390,600
2026/02/20 1,090 1,093 1,076 1,088 238,600
2026/02/19 1,093 1,099 1,082 1,096 213,600
2026/02/18 1,095 1,108 1,090 1,101 218,800
2026/02/17 1,092 1,107 1,081 1,091 206,300
2026/02/16 1,099 1,105 1,086 1,101 342,400
2026/02/13 1,134 1,138 1,092 1,099 338,800
2026/02/12 1,107 1,150 1,099 1,134 618,400
2026/02/10 1,060 1,109 1,060 1,107 880,200
2026/02/09 1,060 1,098 1,013 1,040 645,900
2026/02/06 1,015 1,032 1,014 1,032 259,000
2026/02/05 1,030 1,030 1,015 1,015 338,800
2026/02/04 1,011 1,028 1,010 1,010 371,400
2026/02/03 980 1,012 980 1,008 326,300
2026/02/02 972 998 971 976 408,200
2026/01/30 958 968 950 965 216,000
2026/01/29 942 955 927 952 298,500
2026/01/28 959 960 942 943 240,800
2026/01/27 957 966 947 959 288,300
2026/01/26 974 974 952 957 350,900
2026/01/23 981 986 970 977 332,500
2026/01/22 982 989 961 980 354,500
2026/01/21 990 994 973 980 274,500
2026/01/20 999 1,000 990 992 266,200
2026/01/19 1,007 1,010 994 1,000 186,700
2026/01/16 995 1,005 990 1,005 270,900
2026/01/15 999 1,002 990 995 319,600
2026/01/14 993 1,009 989 995 264,000
2026/01/13 975 1,015 969 986 533,800
2026/01/09 960 969 955 960 239,800
2026/01/08 959 968 953 953 270,600
2026/01/07 943 970 936 956 270,600
2026/01/06 914 956 911 946 314,300
2026/01/05 900 914 890 906 315,300
2025/12/30 884 894 881 881 143,200
2025/12/29 868 890 866 884 245,700
2025/12/26 860 866 855 860 143,100
2025/12/25 853 860 845 860 146,900
2025/12/24 837 852 836 848 212,400
2025/12/23 821 839 817 830 249,200
2025/12/22 830 831 815 815 140,200
2025/12/19 826 831 820 825 227,300
2025/12/18 813 829 810 826 142,100
2025/12/17 823 827 812 812 138,300
2025/12/16 825 831 809 813 310,100
2025/12/15 810 825 810 824 150,900
2025/12/12 793 813 793 809 231,100
2025/12/11 790 793 785 790 135,800
2025/12/10 776 790 776 784 145,500
2025/12/09 781 784 772 775 150,800
2025/12/08 762 786 762 784 166,200
2025/12/05 761 763 756 759 162,000
2025/12/04 755 767 755 761 140,000
2025/12/03 754 757 745 752 225,700
2025/12/02 769 769 750 750 146,300
2025/12/01 763 772 757 769 248,200
2025/11/28 750 758 746 758 188,100
2025/11/27 750 750 740 744 144,300
2025/11/26 750 754 731 744 220,500
2025/11/25 737 744 731 744 169,100

このページの先頭へ