！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
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) | 1,039 (23/04/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,430 (24/02/09) | 1,089 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,165 | 1,175 | 1,105 | 1,117 | -48 | -4.1 | 2,349,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,151 | 1,168 | 1,135 | 1,165 | +16 | +1.4 | 1,998,600 |
| 4/5 | 1,190 | 1,191 | 1,132 | 1,149 | -34 | -2.9 | 2,921,900 |
| 3/29 | 1,214 | 1,243 | 1,169 | 1,183 | -34 | -2.8 | 4,318,200 |
| 3/22 | 1,170 | 1,220 | 1,164 | 1,217 | +45 | +3.8 | 4,138,300 |
| 3/15 | 1,126 | 1,175 | 1,126 | 1,172 | +46 | +4.1 | 5,213,300 |
| 3/8 | 1,140 | 1,143 | 1,106 | 1,126 | -14 | -1.2 | 5,547,700 |
| 3/1 | 1,170 | 1,177 | 1,137 | 1,140 | -27 | -2.3 | 3,970,100 |
| 2/22 | 1,129 | 1,178 | 1,125 | 1,167 | +45 | +4.0 | 3,520,300 |
| 2/16 | 1,272 | 1,293 | 1,089 | 1,122 | -291 | -20.6 | 9,046,400 |
| 2/9 | 1,357 | 1,430 | 1,349 | 1,413 | +55 | +4.1 | 2,968,300 |
| 2/2 | 1,383 | 1,388 | 1,334 | 1,358 | -25 | -1.8 | 2,524,600 |
| 1/26 | 1,274 | 1,413 | 1,268 | 1,383 | +108 | +8.5 | 3,792,100 |
| 1/19 | 1,300 | 1,320 | 1,258 | 1,275 | -35 | -2.7 | 2,494,700 |
| 1/12 | 1,303 | 1,346 | 1,294 | 1,310 | +10 | +0.8 | 2,715,600 |
| 1/5 | 1,269 | 1,304 | 1,252 | 1,300 | +36 | +2.9 | 934,800 |
| 12/29 | 1,285 | 1,299 | 1,250 | 1,264 | -10 | -0.8 | 2,625,600 |
| 12/22 | 1,304 | 1,330 | 1,250 | 1,274 | -35 | -2.7 | 3,129,000 |
| 12/15 | 1,330 | 1,367 | 1,299 | 1,309 | -23 | -1.7 | 3,060,700 |
| 12/8 | 1,337 | 1,349 | 1,278 | 1,332 | -5 | -0.4 | 3,185,000 |
| 12/1 | 1,339 | 1,387 | 1,306 | 1,337 | +16 | +1.2 | 3,153,500 |
| 11/24 | 1,279 | 1,397 | 1,272 | 1,321 | +50 | +3.9 | 2,748,500 |
| 11/17 | 1,247 | 1,317 | 1,220 | 1,271 | +24 | +1.9 | 3,164,600 |
| 11/10 | 1,299 | 1,300 | 1,188 | 1,247 | -28 | -2.2 | 4,818,000 |
| 11/2 | 1,309 | 1,330 | 1,266 | 1,275 | -55 | -4.1 | 2,955,200 |
| 10/27 | 1,285 | 1,332 | 1,235 | 1,330 | +42 | +3.3 | 2,328,300 |
| 10/20 | 1,320 | 1,333 | 1,281 | 1,288 | -34 | -2.6 | 2,102,800 |
| 10/13 | 1,372 | 1,393 | 1,307 | 1,322 | -21 | -1.6 | 2,292,400 |
| 10/6 | 1,360 | 1,372 | 1,240 | 1,343 | -5 | -0.4 | 3,723,800 |
| 9/29 | 1,411 | 1,437 | 1,334 | 1,348 | -67 | -4.7 | 3,427,600 |
| 9/22 | 1,385 | 1,438 | 1,376 | 1,415 | +34 | +2.5 | 2,724,400 |
▶︎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