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
958.2
円
取引時間外
(21:14)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 964 | 968 | 954 | 960 | +1 | +0.1 | 3,533,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,198 | 1,273 | 1,162 | 1,272 | +78 | +6.5 | 3,569,100 |
| 12/30 | 1,191 | 1,231 | 1,186 | 1,194 | +1 | +0.1 | 2,120,000 |
| 12/25 | 1,210 | 1,223 | 1,162 | 1,193 | -12 | -1.0 | 2,536,400 |
| 12/18 | 1,205 | 1,247 | 1,184 | 1,205 | -5 | -0.4 | 3,763,800 |
| 12/11 | 1,190 | 1,228 | 1,173 | 1,210 | +30 | +2.5 | 2,497,000 |
| 12/4 | 1,180 | 1,189 | 1,117 | 1,180 | +8 | +0.7 | 3,607,700 |
| 11/27 | 1,224 | 1,225 | 1,168 | 1,172 | -36 | -3.0 | 2,674,300 |
| 11/20 | 1,221 | 1,241 | 1,193 | 1,208 | +1 | +0.1 | 2,606,800 |
| 11/13 | 1,230 | 1,279 | 1,205 | 1,207 | -18 | -1.5 | 2,854,600 |
| 11/6 | 1,191 | 1,267 | 1,191 | 1,225 | +48 | +4.1 | 2,767,500 |
| 10/30 | 1,251 | 1,270 | 1,172 | 1,177 | -80 | -6.4 | 2,030,300 |
| 10/23 | 1,238 | 1,266 | 1,213 | 1,257 | +24 | +2.0 | 2,226,900 |
| 10/16 | 1,312 | 1,312 | 1,233 | 1,233 | -71 | -5.4 | 2,000,800 |
| 10/9 | 1,311 | 1,339 | 1,297 | 1,304 | +15 | +1.2 | 2,148,700 |
| 10/2 | 1,320 | 1,342 | 1,283 | 1,289 | -16 | -1.2 | 2,244,400 |
| 9/25 | 1,316 | 1,335 | 1,299 | 1,305 | -34 | -2.5 | 1,454,000 |
| 9/18 | 1,351 | 1,375 | 1,319 | 1,339 | -1 | -0.1 | 1,943,100 |
| 9/11 | 1,317 | 1,346 | 1,309 | 1,340 | +13 | +1.0 | 1,244,700 |
| 9/4 | 1,356 | 1,380 | 1,309 | 1,327 | -24 | -1.8 | 1,555,400 |
| 8/28 | 1,337 | 1,373 | 1,330 | 1,351 | +7 | +0.5 | 1,421,700 |
| 8/21 | 1,376 | 1,386 | 1,336 | 1,344 | -30 | -2.2 | 1,579,800 |
| 8/14 | 1,330 | 1,402 | 1,326 | 1,374 | +55 | +4.2 | 1,856,900 |
| 8/7 | 1,326 | 1,383 | 1,300 | 1,319 | -7 | -0.5 | 2,668,500 |
| 7/31 | 1,420 | 1,456 | 1,325 | 1,326 | -130 | -8.9 | 1,875,300 |
| 7/22 | 1,460 | 1,482 | 1,440 | 1,456 | +7 | +0.5 | 1,183,100 |
| 7/17 | 1,442 | 1,509 | 1,427 | 1,449 | +42 | +3.0 | 2,388,600 |
| 7/10 | 1,438 | 1,470 | 1,406 | 1,407 | -39 | -2.7 | 2,078,500 |
| 7/3 | 1,536 | 1,541 | 1,439 | 1,446 | -108 | -7.0 | 2,053,800 |
| 6/26 | 1,610 | 1,635 | 1,528 | 1,554 | -59 | -3.7 | 1,524,600 |
| 6/19 | 1,560 | 1,637 | 1,547 | 1,613 | +52 | +3.3 | 1,526,600 |
▶︎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