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
956
円
(23:12)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 972 | 986 | 942 | 956 | -11 | -1.1 | 3,195,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 887 | 890 | 865 | 871 | -14 | -1.6 | 3,212,300 |
| 9/9 | 900 | 904 | 866 | 885 | -19 | -2.1 | 3,426,900 |
| 9/2 | 907 | 918 | 896 | 904 | -11 | -1.2 | 3,108,400 |
| 8/26 | 913 | 920 | 897 | 915 | -12 | -1.3 | 2,866,200 |
| 8/19 | 894 | 935 | 891 | 927 | +38 | +4.3 | 3,420,200 |
| 8/12 | 903 | 906 | 865 | 889 | -74 | -7.7 | 9,719,600 |
| 8/5 | 971 | 976 | 956 | 963 | -2 | -0.2 | 2,537,300 |
| 7/29 | 986 | 993 | 963 | 965 | -21 | -2.1 | 2,351,100 |
| 7/22 | 970 | 990 | 967 | 986 | +18 | +1.9 | 1,669,900 |
| 7/15 | 978 | 986 | 957 | 968 | -3 | -0.3 | 2,560,800 |
| 7/8 | 961 | 982 | 947 | 971 | +16 | +1.7 | 3,473,300 |
| 7/1 | 959 | 971 | 951 | 955 | +9 | +1.0 | 2,820,800 |
| 6/24 | 949 | 964 | 941 | 946 | -4 | -0.4 | 2,597,600 |
| 6/17 | 947 | 967 | 939 | 950 | -4 | -0.4 | 3,266,800 |
| 6/10 | 966 | 979 | 951 | 954 | -18 | -1.9 | 2,944,200 |
| 6/3 | 954 | 985 | 942 | 972 | +12 | +1.3 | 4,655,300 |
| 5/27 | 967 | 969 | 935 | 960 | -8 | -0.8 | 3,914,200 |
| 5/20 | 994 | 1,000 | 952 | 968 | -31 | -3.1 | 4,528,000 |
| 5/13 | 1,053 | 1,056 | 996 | 999 | -58 | -5.5 | 3,611,100 |
| 5/6 | 1,021 | 1,059 | 1,017 | 1,057 | +25 | +2.4 | 1,472,700 |
| 4/28 | 1,033 | 1,036 | 1,006 | 1,032 | -15 | -1.4 | 2,676,300 |
| 4/22 | 1,015 | 1,058 | 1,007 | 1,047 | +27 | +2.7 | 2,994,300 |
| 4/15 | 1,027 | 1,039 | 1,015 | 1,020 | -1 | -0.1 | 2,487,600 |
| 4/8 | 1,020 | 1,040 | 1,014 | 1,021 | -8 | -0.8 | 2,834,300 |
| 4/1 | 1,083 | 1,085 | 1,015 | 1,029 | -48 | -4.5 | 4,244,000 |
| 3/25 | 1,073 | 1,102 | 1,071 | 1,077 | +12 | +1.1 | 3,068,300 |
| 3/18 | 1,042 | 1,070 | 1,039 | 1,065 | +33 | +3.2 | 3,232,800 |
| 3/11 | 1,071 | 1,073 | 1,014 | 1,032 | -38 | -3.6 | 4,481,400 |
| 3/4 | 1,077 | 1,107 | 1,045 | 1,070 | -6 | -0.6 | 4,629,100 |
| 2/25 | 1,152 | 1,158 | 1,072 | 1,076 | -77 | -6.7 | 3,103,900 |
▶︎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