！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,119.5 | 1,133.0 | 1,110.0 | 1,127.5 | -5.5 | -0.5 | 934,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,164.0 | 1,182.0 | 1,095.5 | 1,133.0 | -28.5 | -2.5 | 4,559,800 |
| 24/03 | 1,125.0 | 1,237.0 | 1,106.5 | 1,161.5 | +51.5 | +4.6 | 5,508,100 |
| 24/02 | 1,105.0 | 1,156.5 | 1,042.5 | 1,110.0 | -5.0 | -0.5 | 7,966,700 |
| 24/01 | 1,123.5 | 1,162.0 | 1,089.0 | 1,115.0 | -8.0 | -0.7 | 5,324,800 |
| 23/12 | 1,047.5 | 1,149.5 | 1,030.5 | 1,123.0 | +75.5 | +7.2 | 6,939,400 |
| 23/11 | 1,254.5 | 1,264.0 | 1,008.5 | 1,047.5 | -188.5 | -15.3 | 10,693,600 |
| 23/10 | 1,228.0 | 1,245.0 | 1,149.0 | 1,236.0 | +12.0 | +1.0 | 6,153,500 |
| 23/09 | 1,240.0 | 1,323.5 | 1,207.0 | 1,224.0 | -17.5 | -1.4 | 5,952,900 |
| 23/08 | 1,224.0 | 1,274.5 | 1,125.5 | 1,241.5 | +20.0 | +1.6 | 10,067,500 |
| 23/07 | 1,139.0 | 1,229.0 | 1,088.5 | 1,221.5 | +91.0 | +8.1 | 6,211,900 |
| 23/06 | 1,037.0 | 1,165.0 | 1,035.0 | 1,130.5 | +94.5 | +9.1 | 10,299,300 |
| 23/05 | 1,106.0 | 1,177.0 | 1,014.0 | 1,036.0 | -64.0 | -5.8 | 10,973,900 |
| 23/04 | 1,052.0 | 1,100.0 | 1,041.0 | 1,100.0 | +66.0 | +6.4 | 5,651,300 |
| 23/03 | 1,080.0 | 1,085.0 | 993.0 | 1,034.0 | -47.0 | -4.4 | 9,192,100 |
| 23/02 | 1,006.0 | 1,089.0 | 987.0 | 1,081.0 | +81.0 | +8.1 | 8,104,700 |
| 23/01 | 1,020.0 | 1,027.0 | 952.0 | 1,000.0 | -12.0 | -1.2 | 8,276,200 |
| 22/12 | 1,071.0 | 1,085.0 | 1,004.0 | 1,012.0 | -52.0 | -4.9 | 8,784,600 |
| 22/11 | 1,102.0 | 1,141.0 | 1,061.0 | 1,064.0 | -34.0 | -3.1 | 8,604,700 |
| 22/10 | 1,145.0 | 1,209.0 | 1,087.0 | 1,098.0 | -62.0 | -5.3 | 7,533,100 |
| 22/09 | 1,300.0 | 1,306.0 | 1,136.0 | 1,160.0 | -146.0 | -11.2 | 6,360,700 |
| 22/08 | 1,436.0 | 1,459.0 | 1,304.0 | 1,306.0 | -118.0 | -8.3 | 5,641,400 |
| 22/07 | 1,410.0 | 1,478.0 | 1,410.0 | 1,424.0 | +9.0 | +0.6 | 4,888,800 |
| 22/06 | 1,423.0 | 1,467.0 | 1,338.0 | 1,415.0 | -4.0 | -0.3 | 5,226,100 |
| 22/05 | 1,551.0 | 1,578.0 | 1,357.0 | 1,419.0 | -132.0 | -8.5 | 5,915,600 |
| 22/04 | 1,574.0 | 1,607.0 | 1,473.0 | 1,551.0 | -32.0 | -2.0 | 4,100,600 |
| 22/03 | 1,712.0 | 1,729.0 | 1,555.0 | 1,583.0 | -117.0 | -6.9 | 4,778,000 |
| 22/02 | 1,871.0 | 1,923.0 | 1,618.0 | 1,700.0 | -158.0 | -8.5 | 3,812,800 |
| 22/01 | 1,925.0 | 2,016.0 | 1,757.0 | 1,858.0 | -52.0 | -2.7 | 3,734,900 |
| 21/12 | 1,799.0 | 1,936.0 | 1,788.0 | 1,910.0 | +111.0 | +6.2 | 3,206,100 |
| 21/11 | 2,041.0 | 2,113.0 | 1,775.0 | 1,799.0 | -200.0 | -10.0 | 3,759,600 |
▶︎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