！決算発表予定日 2024/05/10
8032東証P貸借
業種 卸売業
日本紙パルプ商事 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 |
|---|---|
| 5,670 (23/05/12) | 4,465 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,450 (24/03/21) | 4,880 (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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 5,350 | 5,390 | 5,350 | 5,380 | +40 | +0.8 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 5,230 | 5,380 | 5,230 | 5,340 | +130 | +2.5 | 18,400 |
| 4/19 | 5,210 | 5,250 | 5,200 | 5,210 | -50 | -1.0 | 25,900 |
| 4/18 | 5,220 | 5,280 | 5,220 | 5,260 | +60 | +1.2 | 6,300 |
| 4/17 | 5,280 | 5,280 | 5,200 | 5,200 | -80 | -1.5 | 15,100 |
| 4/16 | 5,350 | 5,360 | 5,280 | 5,280 | -110 | -2.0 | 12,200 |
| 4/15 | 5,350 | 5,410 | 5,340 | 5,390 | +20 | +0.4 | 14,700 |
| 4/12 | 5,360 | 5,410 | 5,360 | 5,370 | 0 | 0.0 | 13,400 |
| 4/11 | 5,330 | 5,400 | 5,290 | 5,370 | +30 | +0.6 | 12,900 |
| 4/10 | 5,380 | 5,380 | 5,330 | 5,340 | -40 | -0.7 | 11,400 |
| 4/9 | 5,390 | 5,400 | 5,360 | 5,380 | -10 | -0.2 | 13,000 |
| 4/8 | 5,410 | 5,410 | 5,360 | 5,390 | 0 | 0.0 | 14,900 |
| 4/5 | 5,310 | 5,390 | 5,300 | 5,390 | +50 | +0.9 | 23,700 |
| 4/4 | 5,340 | 5,370 | 5,310 | 5,340 | +40 | +0.8 | 18,200 |
| 4/3 | 5,220 | 5,320 | 5,220 | 5,300 | +80 | +1.5 | 19,800 |
| 4/2 | 5,190 | 5,240 | 5,190 | 5,220 | +40 | +0.8 | 15,800 |
| 4/1 | 5,190 | 5,240 | 5,180 | 5,180 | 0 | 0.0 | 14,900 |
| 3/29 | 5,160 | 5,240 | 5,110 | 5,180 | +10 | +0.2 | 12,500 |
| 3/28 | 5,250 | 5,250 | 5,150 | 5,170 | -170 | -3.2 | 19,000 |
| 3/27 | 5,340 | 5,400 | 5,320 | 5,340 | +30 | +0.6 | 46,700 |
| 3/26 | 5,290 | 5,310 | 5,270 | 5,310 | +10 | +0.2 | 22,400 |
| 3/25 | 5,330 | 5,360 | 5,290 | 5,300 | -60 | -1.1 | 33,100 |
| 3/22 | 5,370 | 5,410 | 5,310 | 5,360 | -10 | -0.2 | 18,600 |
| 3/21 | 5,450 | 5,450 | 5,340 | 5,370 | -30 | -0.6 | 28,600 |
| 3/19 | 5,440 | 5,440 | 5,380 | 5,400 | +10 | +0.2 | 25,600 |
| 3/18 | 5,370 | 5,440 | 5,350 | 5,390 | -20 | -0.4 | 25,900 |
| 3/15 | 5,360 | 5,410 | 5,290 | 5,410 | +10 | +0.2 | 60,600 |
| 3/14 | 5,350 | 5,400 | 5,340 | 5,400 | +90 | +1.7 | 15,100 |
| 3/13 | 5,260 | 5,330 | 5,260 | 5,310 | +80 | +1.5 | 17,700 |
| 3/12 | 5,220 | 5,260 | 5,130 | 5,230 | +10 | +0.2 | 16,400 |
| 3/11 | 5,210 | 5,280 | 5,170 | 5,220 | -60 | -1.1 | 18,000 |
▶︎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