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
950.7
円
(09:05)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 973 | 976 | 950 | 951 | -9 | -0.9 | 574,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,560 | 1,637 | 1,547 | 1,613 | +52 | +3.3 | 1,526,600 |
| 6/12 | 1,660 | 1,663 | 1,529 | 1,561 | -80 | -4.9 | 1,707,500 |
| 6/5 | 1,588 | 1,644 | 1,564 | 1,641 | +50 | +3.1 | 2,351,300 |
| 5/29 | 1,551 | 1,630 | 1,540 | 1,591 | +56 | +3.7 | 1,966,300 |
| 5/22 | 1,510 | 1,579 | 1,482 | 1,535 | +64 | +4.4 | 2,511,900 |
| 5/15 | 1,544 | 1,575 | 1,461 | 1,471 | -61 | -4.0 | 1,816,600 |
| 5/8 | 1,510 | 1,532 | 1,493 | 1,532 | +21 | +1.4 | 666,000 |
| 5/1 | 1,534 | 1,578 | 1,504 | 1,511 | -15 | -1.0 | 1,305,900 |
| 4/24 | 1,519 | 1,553 | 1,477 | 1,526 | +19 | +1.3 | 2,369,000 |
| 4/17 | 1,563 | 1,573 | 1,471 | 1,507 | -62 | -4.0 | 1,923,100 |
| 4/10 | 1,464 | 1,573 | 1,454 | 1,569 | +106 | +7.3 | 2,025,900 |
| 4/3 | 1,555 | 1,587 | 1,454 | 1,463 | -162 | -10.0 | 2,476,400 |
| 3/27 | 1,420 | 1,625 | 1,410 | 1,625 | +175 | +12.1 | 4,007,100 |
| 3/19 | 1,346 | 1,474 | 1,263 | 1,450 | +139 | +10.6 | 3,425,800 |
| 3/13 | 1,497 | 1,498 | 1,272 | 1,311 | -214 | -14.0 | 5,058,600 |
| 3/6 | 1,564 | 1,611 | 1,523 | 1,525 | -39 | -2.5 | 3,429,500 |
| 2/28 | 1,633 | 1,658 | 1,552 | 1,564 | -141 | -8.3 | 3,259,500 |
| 2/21 | 1,750 | 1,751 | 1,705 | 1,705 | -58 | -3.3 | 1,733,600 |
| 2/14 | 1,750 | 1,845 | 1,749 | 1,763 | -98 | -5.3 | 3,121,000 |
| 2/7 | 1,767 | 1,881 | 1,763 | 1,861 | +68 | +3.8 | 2,534,800 |
| 1/31 | 1,822 | 1,826 | 1,779 | 1,793 | -42 | -2.3 | 1,783,400 |
| 1/24 | 1,843 | 1,857 | 1,827 | 1,835 | +5 | +0.3 | 1,261,300 |
| 1/17 | 1,856 | 1,856 | 1,814 | 1,830 | -26 | -1.4 | 1,254,800 |
| 1/10 | 1,834 | 1,874 | 1,812 | 1,856 | +8 | +0.4 | 2,166,900 |
| 12/30 | 1,847 | 1,855 | 1,833 | 1,848 | +3 | +0.2 | 303,900 |
| 12/27 | 1,870 | 1,871 | 1,808 | 1,845 | -21 | -1.1 | 1,570,900 |
| 12/20 | 1,900 | 1,906 | 1,858 | 1,866 | -54 | -2.8 | 2,223,700 |
| 12/13 | 1,921 | 1,931 | 1,882 | 1,920 | +15 | +0.8 | 1,851,900 |
| 12/6 | 1,909 | 1,943 | 1,876 | 1,905 | -4 | -0.2 | 2,694,700 |
| 11/29 | 1,893 | 1,919 | 1,887 | 1,909 | +35 | +1.9 | 1,512,600 |
▶︎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