！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
1,106.1
円
(09:22)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,116 | 1,116 | 1,106 | 1,106 | -2 | -0.2 | 77,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,115 | 1,129 | 1,112 | 1,129 | +2 | +0.2 | 1,373,500 |
| 3/5 | 1,140 | 1,142 | 1,118 | 1,127 | -16 | -1.4 | 957,300 |
| 3/4 | 1,140 | 1,143 | 1,121 | 1,143 | +3 | +0.3 | 841,900 |
| 3/1 | 1,151 | 1,155 | 1,137 | 1,140 | -1 | -0.1 | 840,000 |
| 2/29 | 1,162 | 1,176 | 1,139 | 1,141 | -18 | -1.6 | 942,100 |
| 2/28 | 1,155 | 1,177 | 1,155 | 1,159 | +6 | +0.5 | 684,300 |
| 2/27 | 1,149 | 1,164 | 1,141 | 1,153 | -2 | -0.2 | 783,000 |
| 2/26 | 1,170 | 1,173 | 1,152 | 1,155 | -12 | -1.0 | 720,700 |
| 2/22 | 1,160 | 1,173 | 1,148 | 1,167 | +22 | +1.9 | 944,600 |
| 2/21 | 1,143 | 1,153 | 1,133 | 1,145 | +4 | +0.4 | 618,000 |
| 2/20 | 1,175 | 1,178 | 1,141 | 1,141 | -24 | -2.1 | 867,400 |
| 2/19 | 1,129 | 1,170 | 1,125 | 1,165 | +43 | +3.8 | 1,090,300 |
| 2/16 | 1,095 | 1,128 | 1,092 | 1,122 | +32 | +2.9 | 1,245,400 |
| 2/15 | 1,127 | 1,138 | 1,089 | 1,090 | -49 | -4.3 | 1,583,900 |
| 2/14 | 1,190 | 1,191 | 1,125 | 1,139 | -52 | -4.4 | 2,686,300 |
| 2/13 | 1,272 | 1,293 | 1,190 | 1,191 | -222 | -15.7 | 3,530,800 |
| 2/9 | 1,394 | 1,430 | 1,386 | 1,413 | +27 | +2.0 | 729,800 |
| 2/8 | 1,376 | 1,392 | 1,363 | 1,386 | +10 | +0.7 | 549,000 |
| 2/7 | 1,391 | 1,391 | 1,366 | 1,376 | -20 | -1.4 | 475,200 |
| 2/6 | 1,388 | 1,415 | 1,384 | 1,396 | +3 | +0.2 | 650,800 |
| 2/5 | 1,357 | 1,397 | 1,349 | 1,393 | +35 | +2.6 | 563,500 |
| 2/2 | 1,357 | 1,371 | 1,342 | 1,358 | +2 | +0.2 | 399,200 |
| 2/1 | 1,358 | 1,362 | 1,334 | 1,356 | -17 | -1.2 | 597,100 |
| 1/31 | 1,344 | 1,378 | 1,340 | 1,373 | +30 | +2.2 | 437,700 |
| 1/30 | 1,358 | 1,361 | 1,342 | 1,343 | -11 | -0.8 | 473,000 |
| 1/29 | 1,383 | 1,388 | 1,352 | 1,354 | -29 | -2.1 | 617,600 |
▶︎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