3863東証P貸借
業種 パルプ・紙
日本製紙 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,438 (23/09/20) | 932 (24/05/30) |
年初来高値 | 年初来安値 |
---|---|
1,430 (24/02/09) | 932 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 967 | 970 | 961 | 970 | +10 | +1.0 | 1,110,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 939 | 962 | 932 | 960 | +18 | +1.9 | 1,233,200 |
5/29 | 962 | 962 | 942 | 942 | -17 | -1.8 | 597,100 |
5/28 | 951 | 968 | 948 | 959 | -2 | -0.2 | 755,000 |
5/27 | 950 | 961 | 941 | 961 | -6 | -0.6 | 1,066,200 |
5/24 | 967 | 977 | 962 | 967 | -14 | -1.4 | 887,700 |
5/23 | 987 | 991 | 971 | 981 | +1 | +0.1 | 784,900 |
5/22 | 1,018 | 1,019 | 980 | 980 | -37 | -3.6 | 1,218,900 |
5/21 | 1,019 | 1,028 | 1,011 | 1,017 | +3 | +0.3 | 808,400 |
5/20 | 1,011 | 1,025 | 1,004 | 1,014 | +11 | +1.1 | 923,700 |
5/17 | 1,008 | 1,008 | 992 | 1,003 | -8 | -0.8 | 1,301,900 |
5/16 | 1,028 | 1,037 | 990 | 1,011 | -92 | -8.3 | 2,975,400 |
5/15 | 1,160 | 1,168 | 1,092 | 1,103 | -44 | -3.8 | 1,896,100 |
5/14 | 1,130 | 1,148 | 1,124 | 1,147 | +25 | +2.2 | 1,081,700 |
5/13 | 1,110 | 1,122 | 1,101 | 1,122 | +13 | +1.2 | 760,900 |
5/10 | 1,110 | 1,118 | 1,106 | 1,109 | +2 | +0.2 | 448,500 |
5/9 | 1,100 | 1,113 | 1,096 | 1,107 | +9 | +0.8 | 446,200 |
5/8 | 1,103 | 1,104 | 1,094 | 1,098 | 0 | 0.0 | 349,700 |
5/7 | 1,093 | 1,106 | 1,091 | 1,098 | +5 | +0.5 | 493,400 |
5/2 | 1,104 | 1,105 | 1,085 | 1,093 | -1 | -0.1 | 456,200 |
5/1 | 1,096 | 1,104 | 1,082 | 1,094 | -8 | -0.7 | 867,800 |
4/30 | 1,103 | 1,111 | 1,093 | 1,102 | +10 | +0.9 | 677,500 |
4/26 | 1,095 | 1,098 | 1,081 | 1,092 | -5 | -0.5 | 634,600 |
4/25 | 1,116 | 1,116 | 1,094 | 1,097 | -11 | -1.0 | 478,500 |
4/24 | 1,115 | 1,121 | 1,107 | 1,108 | -13 | -1.2 | 504,000 |
4/23 | 1,129 | 1,131 | 1,116 | 1,121 | +1 | +0.1 | 328,300 |
4/22 | 1,114 | 1,123 | 1,108 | 1,120 | +15 | +1.4 | 476,400 |
4/19 | 1,119 | 1,124 | 1,095 | 1,105 | -12 | -1.1 | 696,400 |
4/18 | 1,110 | 1,124 | 1,107 | 1,117 | +5 | +0.5 | 426,300 |
4/17 | 1,136 | 1,138 | 1,105 | 1,112 | -21 | -1.9 | 540,200 |
4/16 | 1,153 | 1,157 | 1,127 | 1,133 | -27 | -2.3 | 555,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて