！決算発表予定日 2024/05/15
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
1,109
円
(21:11)
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) | 1,047 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,430 (24/02/09) | 1,089 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,119 | 1,124 | 1,095 | 1,105 | -12 | -1.1 | 696,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,165 | 1,175 | 1,156 | 1,160 | -5 | -0.4 | 401,600 |
| 4/12 | 1,158 | 1,168 | 1,152 | 1,165 | +12 | +1.0 | 454,400 |
| 4/11 | 1,140 | 1,157 | 1,135 | 1,153 | +2 | +0.2 | 383,400 |
| 4/10 | 1,159 | 1,161 | 1,150 | 1,151 | -2 | -0.2 | 282,900 |
| 4/9 | 1,150 | 1,157 | 1,145 | 1,153 | -4 | -0.4 | 310,700 |
| 4/8 | 1,151 | 1,162 | 1,144 | 1,157 | +8 | +0.7 | 567,200 |
| 4/5 | 1,135 | 1,154 | 1,132 | 1,149 | +4 | +0.4 | 594,900 |
| 4/4 | 1,173 | 1,174 | 1,145 | 1,145 | -16 | -1.4 | 717,800 |
| 4/3 | 1,152 | 1,170 | 1,152 | 1,161 | -5 | -0.4 | 572,800 |
| 4/2 | 1,171 | 1,174 | 1,157 | 1,166 | -9 | -0.8 | 525,800 |
| 4/1 | 1,190 | 1,191 | 1,174 | 1,175 | -8 | -0.7 | 510,600 |
| 3/29 | 1,172 | 1,187 | 1,170 | 1,183 | +14 | +1.2 | 507,100 |
| 3/28 | 1,201 | 1,203 | 1,169 | 1,169 | -58 | -4.7 | 1,187,700 |
| 3/27 | 1,225 | 1,243 | 1,221 | 1,227 | +5 | +0.4 | 1,134,700 |
| 3/26 | 1,216 | 1,228 | 1,209 | 1,222 | +7 | +0.6 | 647,900 |
| 3/25 | 1,214 | 1,227 | 1,198 | 1,215 | -2 | -0.2 | 840,800 |
| 3/22 | 1,210 | 1,220 | 1,202 | 1,217 | +13 | +1.1 | 662,600 |
| 3/21 | 1,210 | 1,220 | 1,192 | 1,204 | +21 | +1.8 | 2,125,300 |
| 3/19 | 1,174 | 1,187 | 1,164 | 1,183 | +8 | +0.7 | 702,400 |
| 3/18 | 1,170 | 1,184 | 1,168 | 1,175 | +3 | +0.3 | 648,000 |
| 3/15 | 1,160 | 1,174 | 1,156 | 1,172 | 0 | 0.0 | 841,600 |
| 3/14 | 1,156 | 1,175 | 1,149 | 1,172 | +20 | +1.7 | 785,300 |
| 3/13 | 1,151 | 1,157 | 1,135 | 1,152 | -9 | -0.8 | 951,600 |
| 3/12 | 1,146 | 1,168 | 1,128 | 1,161 | +19 | +1.7 | 1,339,000 |
| 3/11 | 1,126 | 1,153 | 1,126 | 1,142 | +16 | +1.4 | 1,295,800 |
| 3/8 | 1,115 | 1,133 | 1,106 | 1,126 | +1 | +0.1 | 1,033,100 |
| 3/7 | 1,132 | 1,143 | 1,115 | 1,125 | -4 | -0.4 | 1,341,900 |
▶︎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