！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
1,094
円
(23:51)
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) | 1,077 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,430 (24/02/09) | 1,081 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,103 | 1,111 | 1,082 | 1,094 | +2 | +0.2 | 2,413,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,309 | 1,399 | 1,289 | 1,381 | +81 | +6.2 | 3,289,400 |
| 9/8 | 1,306 | 1,340 | 1,260 | 1,300 | -8 | -0.6 | 2,881,100 |
| 9/1 | 1,275 | 1,311 | 1,267 | 1,308 | +46 | +3.7 | 2,035,600 |
| 8/25 | 1,228 | 1,286 | 1,199 | 1,262 | +35 | +2.9 | 2,703,000 |
| 8/18 | 1,264 | 1,286 | 1,186 | 1,227 | -23 | -1.8 | 3,343,900 |
| 8/10 | 1,341 | 1,389 | 1,237 | 1,250 | -112 | -8.2 | 6,621,700 |
| 8/4 | 1,367 | 1,415 | 1,330 | 1,362 | +19 | +1.4 | 4,627,800 |
| 7/28 | 1,240 | 1,358 | 1,229 | 1,343 | +107 | +8.7 | 4,689,200 |
| 7/21 | 1,182 | 1,240 | 1,172 | 1,236 | +57 | +4.8 | 1,850,200 |
| 7/14 | 1,187 | 1,211 | 1,171 | 1,179 | -5 | -0.4 | 2,047,200 |
| 7/7 | 1,184 | 1,203 | 1,160 | 1,184 | 0 | 0.0 | 2,923,800 |
| 6/30 | 1,200 | 1,215 | 1,172 | 1,184 | -23 | -1.9 | 2,676,100 |
| 6/23 | 1,260 | 1,271 | 1,205 | 1,207 | -44 | -3.5 | 2,045,700 |
| 6/16 | 1,234 | 1,286 | 1,217 | 1,251 | +26 | +2.1 | 4,458,800 |
| 6/9 | 1,196 | 1,229 | 1,182 | 1,225 | +55 | +4.7 | 3,592,000 |
| 6/2 | 1,177 | 1,180 | 1,105 | 1,170 | -11 | -0.9 | 4,997,900 |
| 5/26 | 1,093 | 1,275 | 1,088 | 1,181 | +83 | +7.6 | 9,277,900 |
| 5/19 | 1,120 | 1,165 | 1,090 | 1,098 | -21 | -1.9 | 4,937,000 |
| 5/12 | 1,080 | 1,146 | 1,077 | 1,119 | +41 | +3.8 | 3,882,700 |
| 5/2 | 1,088 | 1,092 | 1,075 | 1,078 | -10 | -0.9 | 715,000 |
| 4/28 | 1,057 | 1,096 | 1,047 | 1,088 | +33 | +3.1 | 2,674,400 |
| 4/21 | 1,035 | 1,069 | 1,018 | 1,055 | +20 | +1.9 | 2,640,100 |
| 4/14 | 1,060 | 1,065 | 1,016 | 1,035 | -20 | -1.9 | 2,200,100 |
| 4/7 | 1,029 | 1,069 | 1,023 | 1,055 | +32 | +3.1 | 2,465,600 |
| 3/31 | 1,016 | 1,033 | 1,001 | 1,023 | +9 | +0.9 | 3,141,600 |
| 3/24 | 1,005 | 1,017 | 994 | 1,014 | +1 | +0.1 | 2,116,700 |
| 3/17 | 1,079 | 1,087 | 999 | 1,013 | -80 | -7.3 | 3,755,300 |
| 3/10 | 1,078 | 1,104 | 1,041 | 1,093 | +16 | +1.5 | 4,563,500 |
▶︎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