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
934.4
円
(23:04)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/5 | 973 | 976 | 927 | 931 | -29 | -3.0 | 4,596,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 2,299 | 2,306 | 2,195 | 2,197 | -66 | -2.9 | 2,095,100 |
4/12 | 2,290 | 2,299 | 2,241 | 2,263 | -29 | -1.3 | 1,706,900 |
4/5 | 2,304 | 2,364 | 2,278 | 2,292 | +6 | +0.3 | 3,045,500 |
3/29 | 2,297 | 2,343 | 2,261 | 2,286 | -33 | -1.4 | 3,123,300 |
3/22 | 2,282 | 2,319 | 2,264 | 2,319 | +39 | +1.7 | 2,299,100 |
3/15 | 2,290 | 2,304 | 2,253 | 2,280 | +3 | +0.1 | 3,019,800 |
3/8 | 2,259 | 2,299 | 2,238 | 2,277 | +36 | +1.6 | 3,497,300 |
3/1 | 2,148 | 2,265 | 2,138 | 2,241 | +112 | +5.3 | 4,750,100 |
2/22 | 2,036 | 2,148 | 2,018 | 2,129 | +107 | +5.3 | 3,041,900 |
2/15 | 2,035 | 2,059 | 1,995 | 2,022 | -11 | -0.5 | 2,032,000 |
2/8 | 2,133 | 2,169 | 2,000 | 2,033 | -91 | -4.3 | 4,310,000 |
2/1 | 2,119 | 2,151 | 2,089 | 2,124 | -18 | -0.8 | 2,570,900 |
1/25 | 2,175 | 2,179 | 2,085 | 2,142 | -23 | -1.1 | 3,315,200 |
1/18 | 2,091 | 2,187 | 2,078 | 2,165 | +66 | +3.1 | 3,391,500 |
1/11 | 2,008 | 2,100 | 2,006 | 2,099 | +140 | +7.2 | 2,849,400 |
1/4 | 1,957 | 1,974 | 1,942 | 1,959 | -6 | -0.3 | 1,129,900 |
12/28 | 1,967 | 1,983 | 1,879 | 1,965 | -26 | -1.3 | 2,421,500 |
12/21 | 2,082 | 2,097 | 1,987 | 1,991 | -76 | -3.7 | 4,405,100 |
12/14 | 2,044 | 2,103 | 2,017 | 2,067 | +22 | +1.1 | 4,223,800 |
12/7 | 2,114 | 2,115 | 2,015 | 2,045 | -65 | -3.1 | 3,035,300 |
11/30 | 2,058 | 2,121 | 2,038 | 2,110 | +52 | +2.5 | 3,467,300 |
11/22 | 2,064 | 2,095 | 2,018 | 2,058 | -18 | -0.9 | 3,194,800 |
11/16 | 2,046 | 2,119 | 2,038 | 2,076 | +2 | +0.1 | 3,664,300 |
11/9 | 1,960 | 2,088 | 1,899 | 2,074 | +89 | +4.5 | 5,277,000 |
11/2 | 1,937 | 2,128 | 1,932 | 1,985 | +59 | +3.1 | 4,424,000 |
10/26 | 1,977 | 1,978 | 1,869 | 1,926 | -57 | -2.9 | 3,251,400 |
10/19 | 1,992 | 2,014 | 1,972 | 1,983 | -17 | -0.9 | 2,330,100 |
10/12 | 2,098 | 2,134 | 1,987 | 2,000 | -133 | -6.2 | 2,915,800 |
10/5 | 2,079 | 2,147 | 2,072 | 2,133 | ー | ー | 2,952,400 |
▶︎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