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) | 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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 950 | 970 | 941 | 967 | +11 | +1.2 | 2,281,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/25 | 1,152 | 1,158 | 1,072 | 1,076 | -77 | -6.7 | 3,103,900 |
| 2/18 | 1,150 | 1,185 | 1,143 | 1,153 | +1 | +0.1 | 2,303,000 |
| 2/10 | 1,162 | 1,177 | 1,129 | 1,152 | +1 | +0.1 | 3,543,400 |
| 2/4 | 1,158 | 1,167 | 1,131 | 1,151 | -6 | -0.5 | 2,582,200 |
| 1/28 | 1,149 | 1,166 | 1,122 | 1,157 | +11 | +1.0 | 2,266,500 |
| 1/21 | 1,156 | 1,177 | 1,127 | 1,146 | -10 | -0.9 | 2,647,800 |
| 1/14 | 1,153 | 1,174 | 1,149 | 1,156 | +8 | +0.7 | 2,327,900 |
| 1/7 | 1,100 | 1,168 | 1,094 | 1,148 | +62 | +5.7 | 3,322,800 |
| 12/30 | 1,061 | 1,090 | 1,053 | 1,086 | +25 | +2.4 | 1,939,700 |
| 12/24 | 1,098 | 1,105 | 1,055 | 1,061 | -49 | -4.4 | 3,290,800 |
| 12/17 | 1,130 | 1,140 | 1,093 | 1,110 | -19 | -1.7 | 3,483,700 |
| 12/10 | 1,148 | 1,160 | 1,128 | 1,129 | -18 | -1.6 | 2,634,700 |
| 12/3 | 1,094 | 1,149 | 1,066 | 1,147 | +37 | +3.3 | 4,985,900 |
| 11/26 | 1,118 | 1,144 | 1,103 | 1,110 | -11 | -1.0 | 2,173,900 |
| 11/19 | 1,159 | 1,184 | 1,112 | 1,121 | -36 | -3.1 | 4,400,800 |
| 11/12 | 1,159 | 1,179 | 1,151 | 1,157 | -15 | -1.3 | 3,280,600 |
| 11/5 | 1,168 | 1,208 | 1,163 | 1,172 | +7 | +0.6 | 2,620,600 |
| 10/29 | 1,175 | 1,187 | 1,132 | 1,165 | -8 | -0.7 | 3,828,300 |
| 10/22 | 1,222 | 1,227 | 1,170 | 1,173 | -49 | -4.0 | 3,285,400 |
| 10/15 | 1,224 | 1,233 | 1,206 | 1,222 | +2 | +0.2 | 1,993,800 |
| 10/8 | 1,209 | 1,233 | 1,187 | 1,220 | +26 | +2.2 | 3,535,700 |
| 10/1 | 1,219 | 1,225 | 1,181 | 1,194 | -26 | -2.1 | 6,036,000 |
| 9/24 | 1,232 | 1,247 | 1,213 | 1,220 | -31 | -2.5 | 3,030,500 |
| 9/17 | 1,225 | 1,266 | 1,224 | 1,251 | +17 | +1.4 | 4,224,400 |
| 9/10 | 1,228 | 1,246 | 1,202 | 1,234 | +10 | +0.8 | 4,333,100 |
| 9/3 | 1,237 | 1,254 | 1,208 | 1,224 | +1 | +0.1 | 4,704,400 |
| 8/27 | 1,263 | 1,278 | 1,221 | 1,223 | -42 | -3.3 | 2,920,300 |
| 8/20 | 1,291 | 1,291 | 1,254 | 1,265 | -28 | -2.2 | 1,699,100 |
| 8/13 | 1,240 | 1,304 | 1,239 | 1,293 | +48 | +3.9 | 1,735,700 |
| 8/6 | 1,285 | 1,317 | 1,237 | 1,245 | -31 | -2.4 | 2,985,400 |
▶︎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