！決算発表予定日 2024/05/15
3880東証P貸借
業種 パルプ・紙
大王製紙 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 |
|---|---|
| 1,323.5 (23/09/20) | 1,008.5 (23/11/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,237.0 (24/03/22) | 1,042.5 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,110.0 | 1,123.5 | 1,095.5 | 1,122.0 | +4.5 | +0.4 | 285,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,138.0 | 1,140.0 | 1,115.0 | 1,117.5 | -13.5 | -1.2 | 188,500 |
| 4/24 | 1,139.5 | 1,143.5 | 1,128.5 | 1,131.0 | -10.0 | -0.9 | 215,200 |
| 4/23 | 1,127.0 | 1,142.0 | 1,125.0 | 1,141.0 | +11.0 | +1.0 | 168,300 |
| 4/22 | 1,130.0 | 1,138.0 | 1,122.5 | 1,130.0 | +20.0 | +1.8 | 196,300 |
| 4/19 | 1,126.0 | 1,127.5 | 1,100.5 | 1,110.0 | -16.5 | -1.5 | 299,300 |
| 4/18 | 1,118.0 | 1,129.0 | 1,116.5 | 1,126.5 | +8.5 | +0.8 | 166,700 |
| 4/17 | 1,147.0 | 1,147.0 | 1,118.0 | 1,118.0 | -20.0 | -1.8 | 259,000 |
| 4/16 | 1,132.0 | 1,144.5 | 1,126.5 | 1,138.0 | -9.0 | -0.8 | 230,700 |
| 4/15 | 1,138.0 | 1,156.5 | 1,100.0 | 1,147.0 | +1.0 | +0.1 | 173,200 |
| 4/12 | 1,158.0 | 1,167.0 | 1,141.0 | 1,146.0 | -9.5 | -0.8 | 227,600 |
| 4/11 | 1,142.5 | 1,168.0 | 1,137.0 | 1,155.5 | +5.0 | +0.4 | 203,200 |
| 4/10 | 1,170.0 | 1,170.0 | 1,150.0 | 1,150.5 | -14.0 | -1.2 | 129,600 |
| 4/9 | 1,166.5 | 1,175.0 | 1,149.5 | 1,164.5 | -10.5 | -0.9 | 178,000 |
| 4/8 | 1,159.0 | 1,182.0 | 1,153.5 | 1,175.0 | +16.0 | +1.4 | 192,000 |
| 4/5 | 1,156.5 | 1,166.0 | 1,142.5 | 1,159.0 | -3.5 | -0.3 | 162,100 |
| 4/4 | 1,150.0 | 1,166.5 | 1,147.0 | 1,162.5 | +19.0 | +1.7 | 271,100 |
| 4/3 | 1,145.5 | 1,154.0 | 1,143.0 | 1,143.5 | -11.0 | -1.0 | 281,300 |
| 4/2 | 1,157.0 | 1,160.0 | 1,141.5 | 1,154.5 | -10.5 | -0.9 | 288,100 |
| 4/1 | 1,164.0 | 1,171.5 | 1,157.5 | 1,165.0 | +3.5 | +0.3 | 219,200 |
| 3/29 | 1,168.5 | 1,178.0 | 1,159.0 | 1,161.5 | -8.5 | -0.7 | 280,900 |
| 3/28 | 1,192.0 | 1,194.0 | 1,170.0 | 1,170.0 | -42.0 | -3.5 | 276,100 |
| 3/27 | 1,207.5 | 1,219.0 | 1,207.5 | 1,212.0 | +16.5 | +1.4 | 303,900 |
| 3/26 | 1,197.0 | 1,201.0 | 1,187.0 | 1,195.5 | -10.5 | -0.9 | 207,200 |
| 3/25 | 1,218.0 | 1,224.5 | 1,192.5 | 1,206.0 | -9.5 | -0.8 | 274,000 |
| 3/22 | 1,220.0 | 1,237.0 | 1,215.0 | 1,215.5 | +4.5 | +0.4 | 221,700 |
| 3/21 | 1,194.0 | 1,228.5 | 1,194.0 | 1,211.0 | +30.0 | +2.5 | 311,300 |
| 3/19 | 1,190.0 | 1,191.0 | 1,176.5 | 1,181.0 | -7.5 | -0.6 | 234,400 |
| 3/18 | 1,179.5 | 1,192.5 | 1,169.0 | 1,188.5 | +24.0 | +2.1 | 223,400 |
| 3/15 | 1,159.5 | 1,173.5 | 1,153.0 | 1,164.5 | +5.0 | +0.4 | 269,900 |
| 3/14 | 1,158.0 | 1,162.0 | 1,148.0 | 1,159.5 | +9.5 | +0.8 | 152,000 |
▶︎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