！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,134.5 | 1,139.5 | 1,110.0 | 1,120.5 | -1.5 | -0.1 | 770,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,130.0 | 1,143.5 | 1,095.5 | 1,122.0 | +12.0 | +1.1 | 1,054,000 |
| 4/19 | 1,138.0 | 1,156.5 | 1,100.0 | 1,110.0 | -36.0 | -3.1 | 1,128,900 |
| 4/12 | 1,159.0 | 1,182.0 | 1,137.0 | 1,146.0 | -13.0 | -1.1 | 930,400 |
| 4/5 | 1,164.0 | 1,171.5 | 1,141.5 | 1,159.0 | -2.5 | -0.2 | 1,221,800 |
| 3/29 | 1,218.0 | 1,224.5 | 1,159.0 | 1,161.5 | -54.0 | -4.4 | 1,342,100 |
| 3/22 | 1,179.5 | 1,237.0 | 1,169.0 | 1,215.5 | +51.0 | +4.4 | 990,800 |
| 3/15 | 1,156.0 | 1,185.0 | 1,141.0 | 1,164.5 | +16.5 | +1.4 | 1,371,000 |
| 3/8 | 1,120.5 | 1,152.5 | 1,118.5 | 1,148.0 | +34.0 | +3.1 | 1,352,400 |
| 3/1 | 1,099.5 | 1,135.0 | 1,077.5 | 1,114.0 | +14.5 | +1.3 | 1,882,800 |
| 2/22 | 1,075.5 | 1,101.0 | 1,075.0 | 1,099.5 | +29.5 | +2.8 | 1,017,400 |
| 2/16 | 1,139.5 | 1,143.5 | 1,042.5 | 1,070.0 | -69.0 | -6.1 | 2,489,200 |
| 2/9 | 1,136.5 | 1,156.5 | 1,131.5 | 1,139.0 | +8.0 | +0.7 | 2,011,100 |
| 2/2 | 1,128.5 | 1,139.0 | 1,099.0 | 1,131.0 | +6.5 | +0.6 | 1,929,400 |
| 1/26 | 1,102.0 | 1,137.0 | 1,089.0 | 1,124.5 | +22.5 | +2.0 | 1,647,000 |
| 1/19 | 1,144.5 | 1,145.0 | 1,096.0 | 1,102.0 | -42.5 | -3.7 | 1,218,500 |
| 1/12 | 1,129.0 | 1,162.0 | 1,119.5 | 1,144.5 | +18.5 | +1.6 | 929,700 |
| 1/5 | 1,123.5 | 1,132.5 | 1,104.0 | 1,126.0 | +3.0 | +0.3 | 618,200 |
| 12/29 | 1,149.5 | 1,149.5 | 1,101.0 | 1,123.0 | -13.5 | -1.2 | 1,265,200 |
| 12/22 | 1,096.0 | 1,147.0 | 1,092.0 | 1,136.5 | +33.0 | +3.0 | 1,356,900 |
| 12/15 | 1,063.0 | 1,111.0 | 1,057.0 | 1,103.5 | +48.0 | +4.6 | 2,147,200 |
| 12/8 | 1,054.5 | 1,082.5 | 1,030.5 | 1,055.5 | -1.0 | -0.1 | 1,859,500 |
| 12/1 | 1,053.5 | 1,065.0 | 1,028.0 | 1,056.5 | -3.0 | -0.3 | 1,840,100 |
| 11/24 | 1,043.5 | 1,097.0 | 1,043.5 | 1,059.5 | +25.0 | +2.4 | 1,807,200 |
| 11/17 | 1,107.0 | 1,111.0 | 1,008.5 | 1,034.5 | -73.5 | -6.6 | 3,099,200 |
| 11/10 | 1,250.0 | 1,255.0 | 1,080.0 | 1,108.0 | -116.5 | -9.5 | 3,733,100 |
| 11/2 | 1,215.5 | 1,264.0 | 1,186.5 | 1,224.5 | -7.0 | -0.6 | 1,147,800 |
| 10/27 | 1,197.0 | 1,231.5 | 1,149.0 | 1,231.5 | +34.5 | +2.9 | 1,339,900 |
| 10/20 | 1,179.5 | 1,211.5 | 1,156.0 | 1,197.0 | +13.0 | +1.1 | 1,218,100 |
| 10/13 | 1,230.0 | 1,245.0 | 1,183.0 | 1,184.0 | -40.5 | -3.3 | 1,021,200 |
| 10/6 | 1,228.0 | 1,237.0 | 1,174.0 | 1,224.5 | +0.5 | +0.0 | 1,951,100 |
▶︎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