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
936.9
円
(10:19)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 973 | 976 | 933 | 937 | -23 | -2.4 | 2,619,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,903 | 1,903 | 1,848 | 1,874 | -28 | -1.5 | 1,853,800 |
| 11/15 | 1,909 | 1,970 | 1,867 | 1,902 | +17 | +0.9 | 2,626,600 |
| 11/8 | 1,858 | 1,922 | 1,845 | 1,885 | +36 | +2.0 | 2,480,800 |
| 11/1 | 1,881 | 1,897 | 1,841 | 1,849 | -21 | -1.1 | 2,037,100 |
| 10/25 | 1,826 | 1,878 | 1,819 | 1,870 | +55 | +3.0 | 1,805,300 |
| 10/18 | 1,812 | 1,843 | 1,803 | 1,815 | +21 | +1.2 | 2,553,600 |
| 10/11 | 1,800 | 1,835 | 1,782 | 1,794 | -3 | -0.2 | 2,356,800 |
| 10/4 | 1,790 | 1,838 | 1,753 | 1,797 | -6 | -0.3 | 2,422,800 |
| 9/27 | 1,820 | 1,865 | 1,784 | 1,803 | -15 | -0.8 | 1,400,000 |
| 9/20 | 1,872 | 1,875 | 1,793 | 1,818 | -42 | -2.3 | 1,979,700 |
| 9/13 | 1,786 | 1,861 | 1,778 | 1,860 | +69 | +3.9 | 2,384,900 |
| 9/6 | 1,744 | 1,810 | 1,742 | 1,791 | +27 | +1.5 | 1,333,000 |
| 8/30 | 1,704 | 1,766 | 1,701 | 1,764 | +21 | +1.2 | 1,395,700 |
| 8/23 | 1,708 | 1,753 | 1,702 | 1,743 | +34 | +2.0 | 1,806,000 |
| 8/16 | 1,783 | 1,783 | 1,689 | 1,709 | -75 | -4.2 | 2,570,700 |
| 8/9 | 1,888 | 1,910 | 1,749 | 1,784 | -121 | -6.4 | 3,565,400 |
| 8/2 | 1,990 | 1,996 | 1,890 | 1,905 | -79 | -4.0 | 2,727,600 |
| 7/26 | 1,960 | 1,998 | 1,924 | 1,984 | +28 | +1.4 | 2,341,300 |
| 7/19 | 1,937 | 1,959 | 1,901 | 1,956 | +21 | +1.1 | 1,489,000 |
| 7/12 | 1,953 | 1,955 | 1,896 | 1,935 | -24 | -1.2 | 1,547,100 |
| 7/5 | 1,920 | 1,967 | 1,913 | 1,959 | +51 | +2.7 | 1,886,100 |
| 6/28 | 1,887 | 1,915 | 1,867 | 1,908 | +7 | +0.4 | 2,514,800 |
| 6/21 | 1,880 | 1,925 | 1,853 | 1,901 | +9 | +0.5 | 2,971,400 |
| 6/14 | 1,875 | 1,904 | 1,861 | 1,892 | +32 | +1.7 | 1,810,200 |
| 6/7 | 1,840 | 1,939 | 1,823 | 1,860 | -2 | -0.1 | 2,759,600 |
| 5/31 | 1,987 | 1,992 | 1,825 | 1,862 | -104 | -5.3 | 2,879,600 |
| 5/24 | 2,023 | 2,053 | 1,959 | 1,966 | -47 | -2.3 | 2,529,600 |
| 5/17 | 2,130 | 2,172 | 1,952 | 2,013 | -121 | -5.7 | 4,437,800 |
| 5/10 | 2,207 | 2,217 | 2,097 | 2,134 | -70 | -3.2 | 2,541,000 |
| 4/26 | 2,183 | 2,233 | 2,167 | 2,204 | +7 | +0.3 | 1,830,300 |
▶︎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