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
936
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 |
|---|---|
| 1,430 (24/02/09) | 820 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,430 (24/02/09) | 820 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 911 | 959 | 904 | 959 | +54 | +6.0 | 4,276,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 960 | 984 | 941 | 975 | +19 | +2.0 | 2,499,200 |
| 12/23 | 952 | 973 | 941 | 956 | -3 | -0.3 | 2,355,000 |
| 12/16 | 961 | 982 | 955 | 959 | -1 | -0.1 | 2,317,700 |
| 12/9 | 968 | 974 | 934 | 960 | -9 | -0.9 | 3,286,500 |
| 12/2 | 978 | 978 | 954 | 969 | -7 | -0.7 | 2,506,300 |
| 11/25 | 960 | 978 | 950 | 976 | +18 | +1.9 | 1,814,200 |
| 11/18 | 938 | 961 | 926 | 958 | +22 | +2.4 | 3,105,000 |
| 11/11 | 884 | 958 | 880 | 936 | +55 | +6.2 | 4,244,300 |
| 11/4 | 867 | 890 | 862 | 881 | +22 | +2.6 | 2,612,800 |
| 10/28 | 910 | 910 | 846 | 859 | -47 | -5.2 | 5,706,200 |
| 10/21 | 911 | 913 | 885 | 906 | -7 | -0.8 | 3,241,400 |
| 10/14 | 918 | 920 | 891 | 913 | -7 | -0.8 | 2,483,200 |
| 10/7 | 932 | 952 | 907 | 920 | -21 | -2.2 | 3,419,300 |
| 9/30 | 883 | 961 | 872 | 941 | +62 | +7.1 | 8,219,400 |
| 9/22 | 877 | 888 | 871 | 879 | +8 | +0.9 | 2,313,500 |
| 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 |
▶︎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
