3880東証P貸借
業種 パルプ・紙
大王製紙 株価時系列データ
PTS
855
円
(21:05)
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 |
|---|---|
| 1,323.5 (23/09/20) | 830.1 (24/06/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,237.0 (24/03/22) | 830.1 (24/06/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 840.0 | 864.1 | 833.5 | 862.0 | +14.4 | +1.7 | 980,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 846.8 | 852.9 | 844.1 | 847.6 | +2.4 | +0.3 | 586,200 |
| 6/12 | 859.7 | 862.3 | 833.4 | 845.2 | -10.4 | -1.2 | 1,006,800 |
| 6/11 | 853.8 | 858.0 | 845.8 | 855.6 | +7.5 | +0.9 | 521,400 |
| 6/10 | 851.0 | 853.4 | 840.4 | 848.1 | -2.9 | -0.3 | 612,000 |
| 6/7 | 857.0 | 862.5 | 846.2 | 851.0 | -3.0 | -0.4 | 456,900 |
| 6/6 | 851.0 | 866.9 | 851.0 | 854.0 | +2.5 | +0.3 | 630,000 |
| 6/5 | 867.0 | 867.6 | 851.2 | 851.5 | -13.1 | -1.5 | 964,700 |
| 6/4 | 865.0 | 866.6 | 830.1 | 864.6 | -40.0 | -4.4 | 2,588,400 |
| 6/3 | 895.7 | 915.0 | 895.7 | 904.6 | +19.4 | +2.2 | 624,400 |
| 5/31 | 873.0 | 887.1 | 869.0 | 885.2 | +10.2 | +1.2 | 595,000 |
| 5/30 | 882.4 | 886.7 | 870.5 | 875.0 | -13.2 | -1.5 | 737,100 |
| 5/29 | 924.0 | 924.9 | 888.1 | 888.2 | -33.1 | -3.6 | 895,800 |
| 5/28 | 913.0 | 924.3 | 912.0 | 921.3 | +8.5 | +0.9 | 459,000 |
| 5/27 | 899.7 | 913.0 | 890.0 | 912.8 | +14.8 | +1.7 | 474,100 |
| 5/24 | 900.9 | 910.9 | 897.1 | 898.0 | -14.6 | -1.6 | 652,200 |
| 5/23 | 917.4 | 925.0 | 904.7 | 912.6 | -8.2 | -0.9 | 603,400 |
| 5/22 | 935.1 | 937.4 | 920.8 | 920.8 | -14.3 | -1.5 | 715,800 |
| 5/21 | 958.0 | 970.8 | 935.1 | 935.1 | -22.8 | -2.4 | 1,191,800 |
| 5/20 | 965.0 | 978.0 | 956.0 | 957.9 | -6.8 | -0.7 | 795,100 |
| 5/17 | 976.0 | 992.0 | 954.7 | 964.7 | -15.3 | -1.6 | 1,002,100 |
| 5/16 | 1,007.0 | 1,007.0 | 976.6 | 980.0 | -27.0 | -2.7 | 1,513,300 |
| 5/15 | 1,181.5 | 1,200.0 | 1,001.5 | 1,007.0 | -150.0 | -13.0 | 1,996,600 |
| 5/14 | 1,142.5 | 1,162.0 | 1,138.5 | 1,157.0 | +14.5 | +1.3 | 317,600 |
| 5/13 | 1,140.0 | 1,145.0 | 1,131.0 | 1,142.5 | +3.0 | +0.3 | 171,100 |
| 5/10 | 1,138.0 | 1,153.5 | 1,133.0 | 1,139.5 | +8.5 | +0.8 | 240,300 |
| 5/9 | 1,122.0 | 1,131.5 | 1,117.0 | 1,131.0 | +13.5 | +1.2 | 139,500 |
| 5/8 | 1,121.0 | 1,128.0 | 1,115.0 | 1,117.5 | -10.0 | -0.9 | 208,900 |
| 5/7 | 1,124.5 | 1,131.5 | 1,118.5 | 1,127.5 | +7.0 | +0.6 | 266,400 |
| 5/2 | 1,122.5 | 1,124.0 | 1,110.0 | 1,120.5 | +3.5 | +0.3 | 143,300 |
| 5/1 | 1,119.5 | 1,133.0 | 1,112.0 | 1,117.0 | -16.0 | -1.4 | 258,800 |
▶︎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