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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 964 | 968 | 954 | 962 | +3 | +0.3 | 2,622,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,285 | 1,317 | 1,237 | 1,245 | -31 | -2.4 | 2,985,400 |
| 7/30 | 1,271 | 1,293 | 1,257 | 1,276 | +30 | +2.4 | 3,377,500 |
| 7/21 | 1,255 | 1,270 | 1,234 | 1,246 | -25 | -2.0 | 1,444,200 |
| 7/16 | 1,254 | 1,282 | 1,249 | 1,271 | +31 | +2.5 | 1,979,000 |
| 7/9 | 1,265 | 1,274 | 1,216 | 1,240 | -30 | -2.4 | 2,730,100 |
| 7/2 | 1,292 | 1,292 | 1,244 | 1,270 | -16 | -1.2 | 3,081,100 |
| 6/25 | 1,213 | 1,291 | 1,210 | 1,286 | +57 | +4.6 | 3,231,900 |
| 6/18 | 1,273 | 1,276 | 1,226 | 1,229 | -37 | -2.9 | 3,631,100 |
| 6/11 | 1,299 | 1,303 | 1,254 | 1,266 | -17 | -1.3 | 3,403,100 |
| 6/4 | 1,294 | 1,301 | 1,253 | 1,283 | -24 | -1.8 | 3,241,700 |
| 5/28 | 1,362 | 1,366 | 1,279 | 1,307 | -41 | -3.0 | 3,259,000 |
| 5/21 | 1,420 | 1,454 | 1,336 | 1,348 | -72 | -5.1 | 3,367,700 |
| 5/14 | 1,404 | 1,470 | 1,370 | 1,420 | +20 | +1.4 | 5,308,000 |
| 5/7 | 1,358 | 1,403 | 1,358 | 1,400 | +58 | +4.3 | 1,718,000 |
| 4/30 | 1,288 | 1,399 | 1,259 | 1,342 | +66 | +5.2 | 6,208,700 |
| 4/23 | 1,317 | 1,342 | 1,272 | 1,276 | -41 | -3.1 | 2,402,800 |
| 4/16 | 1,301 | 1,319 | 1,287 | 1,317 | +26 | +2.0 | 2,488,800 |
| 4/9 | 1,336 | 1,356 | 1,291 | 1,291 | -36 | -2.7 | 2,540,800 |
| 4/2 | 1,410 | 1,416 | 1,307 | 1,327 | -73 | -5.2 | 3,921,600 |
| 3/26 | 1,433 | 1,440 | 1,365 | 1,400 | -33 | -2.3 | 3,141,400 |
| 3/19 | 1,440 | 1,456 | 1,418 | 1,433 | +2 | +0.1 | 2,959,800 |
| 3/12 | 1,448 | 1,474 | 1,411 | 1,431 | -2 | -0.1 | 2,456,500 |
| 3/5 | 1,403 | 1,434 | 1,365 | 1,433 | +41 | +3.0 | 3,021,900 |
| 2/26 | 1,405 | 1,444 | 1,390 | 1,392 | +8 | +0.6 | 2,021,300 |
| 2/19 | 1,443 | 1,455 | 1,370 | 1,384 | -53 | -3.7 | 2,545,000 |
| 2/12 | 1,412 | 1,475 | 1,408 | 1,437 | +54 | +3.9 | 3,042,200 |
| 2/5 | 1,281 | 1,388 | 1,280 | 1,383 | +106 | +8.3 | 3,466,900 |
| 1/29 | 1,245 | 1,340 | 1,234 | 1,277 | +37 | +3.0 | 4,449,500 |
| 1/22 | 1,281 | 1,281 | 1,211 | 1,240 | -38 | -3.0 | 2,214,500 |
| 1/15 | 1,277 | 1,284 | 1,246 | 1,278 | +6 | +0.5 | 2,369,100 |
▶︎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