！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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,124.5 | 1,131.5 | 1,118.5 | 1,127.5 | +7.0 | +0.6 | 266,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,168.0 | 1,170.0 | 1,141.0 | 1,150.0 | -23.0 | -2.0 | 203,800 |
| 3/12 | 1,174.5 | 1,185.0 | 1,143.5 | 1,173.0 | -4.5 | -0.4 | 359,000 |
| 3/11 | 1,156.0 | 1,178.0 | 1,156.0 | 1,177.5 | +29.5 | +2.6 | 386,300 |
| 3/8 | 1,132.5 | 1,152.5 | 1,129.0 | 1,148.0 | +10.0 | +0.9 | 238,000 |
| 3/7 | 1,142.0 | 1,149.0 | 1,134.0 | 1,138.0 | -6.5 | -0.6 | 205,200 |
| 3/6 | 1,135.5 | 1,151.0 | 1,130.0 | 1,144.5 | +2.5 | +0.2 | 274,700 |
| 3/5 | 1,140.0 | 1,152.0 | 1,135.5 | 1,142.0 | +12.0 | +1.1 | 288,000 |
| 3/4 | 1,120.5 | 1,142.5 | 1,118.5 | 1,130.0 | +16.0 | +1.4 | 346,500 |
| 3/1 | 1,125.0 | 1,130.0 | 1,106.5 | 1,114.0 | +4.0 | +0.4 | 451,800 |
| 2/29 | 1,123.0 | 1,135.0 | 1,105.5 | 1,110.0 | -2.0 | -0.2 | 538,200 |
| 2/28 | 1,088.0 | 1,118.0 | 1,085.0 | 1,112.0 | +30.0 | +2.8 | 347,500 |
| 2/27 | 1,085.5 | 1,099.5 | 1,077.5 | 1,082.0 | -8.5 | -0.8 | 320,700 |
| 2/26 | 1,099.5 | 1,105.0 | 1,085.5 | 1,090.5 | -9.0 | -0.8 | 224,600 |
| 2/22 | 1,095.5 | 1,101.0 | 1,086.0 | 1,099.5 | +13.5 | +1.2 | 278,700 |
| 2/21 | 1,092.0 | 1,098.0 | 1,078.5 | 1,086.0 | +0.5 | +0.1 | 230,500 |
| 2/20 | 1,100.0 | 1,100.0 | 1,075.0 | 1,085.5 | -6.0 | -0.6 | 243,300 |
| 2/19 | 1,075.5 | 1,095.0 | 1,075.5 | 1,091.5 | +21.5 | +2.0 | 264,900 |
| 2/16 | 1,066.5 | 1,082.0 | 1,053.0 | 1,070.0 | +21.5 | +2.1 | 612,500 |
| 2/15 | 1,059.0 | 1,062.0 | 1,042.5 | 1,048.5 | -16.5 | -1.6 | 622,800 |
| 2/14 | 1,135.0 | 1,135.0 | 1,065.0 | 1,065.0 | -69.0 | -6.1 | 671,000 |
| 2/13 | 1,139.5 | 1,143.5 | 1,111.5 | 1,134.0 | -5.0 | -0.4 | 582,900 |
| 2/9 | 1,139.0 | 1,156.5 | 1,131.5 | 1,139.0 | -4.0 | -0.4 | 596,900 |
| 2/8 | 1,145.0 | 1,152.0 | 1,139.0 | 1,143.0 | 0 | 0.0 | 343,500 |
| 2/7 | 1,140.0 | 1,145.5 | 1,137.0 | 1,143.0 | +3.0 | +0.3 | 312,700 |
| 2/6 | 1,136.5 | 1,152.0 | 1,132.5 | 1,140.0 | -3.0 | -0.3 | 367,600 |
| 2/5 | 1,136.5 | 1,145.5 | 1,136.0 | 1,143.0 | +12.0 | +1.1 | 390,400 |
▶︎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