！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 |
|---|---|
| 5,540 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,520 | 5,590 | 5,500 | 5,570 | +50 | +0.9 | 13,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 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 |
| 3/8 | 5,170 | 5,290 | 5,160 | 5,280 | +80 | +1.5 | 26,600 |
| 3/7 | 5,240 | 5,250 | 5,170 | 5,200 | -10 | -0.2 | 15,500 |
| 3/6 | 5,070 | 5,210 | 5,070 | 5,210 | +100 | +2.0 | 23,500 |
| 3/5 | 5,100 | 5,140 | 5,090 | 5,110 | +10 | +0.2 | 15,800 |
| 3/4 | 5,140 | 5,150 | 5,070 | 5,100 | +10 | +0.2 | 18,300 |
| 3/1 | 5,140 | 5,140 | 5,070 | 5,090 | -50 | -1.0 | 8,700 |
| 2/29 | 5,050 | 5,140 | 5,020 | 5,140 | +90 | +1.8 | 36,800 |
| 2/28 | 5,140 | 5,140 | 5,050 | 5,050 | -20 | -0.4 | 11,200 |
| 2/27 | 5,020 | 5,110 | 5,010 | 5,070 | +50 | +1.0 | 13,000 |
| 2/26 | 5,000 | 5,070 | 5,000 | 5,020 | -40 | -0.8 | 17,700 |
| 2/22 | 5,030 | 5,060 | 5,010 | 5,060 | +40 | +0.8 | 12,500 |
| 2/21 | 5,020 | 5,080 | 5,020 | 5,020 | 0 | 0.0 | 14,000 |
| 2/20 | 5,050 | 5,080 | 5,020 | 5,020 | +45 | +0.9 | 15,200 |
| 2/19 | 4,995 | 4,995 | 4,920 | 4,975 | -35 | -0.7 | 18,400 |
| 2/16 | 4,990 | 5,070 | 4,980 | 5,010 | +65 | +1.3 | 19,800 |
| 2/15 | 4,960 | 4,965 | 4,880 | 4,945 | -10 | -0.2 | 21,400 |
| 2/14 | 5,030 | 5,030 | 4,940 | 4,955 | -85 | -1.7 | 36,900 |
| 2/13 | 5,090 | 5,090 | 5,000 | 5,040 | +10 | +0.2 | 19,800 |
| 2/9 | 5,010 | 5,110 | 5,010 | 5,030 | +20 | +0.4 | 17,700 |
| 2/8 | 5,070 | 5,070 | 5,000 | 5,010 | -60 | -1.2 | 17,900 |
| 2/7 | 5,070 | 5,150 | 5,070 | 5,070 | -30 | -0.6 | 7,200 |
| 2/6 | 5,150 | 5,150 | 5,100 | 5,100 | 0 | 0.0 | 7,100 |
| 2/5 | 5,100 | 5,160 | 5,100 | 5,100 | +10 | +0.2 | 12,800 |
| 2/2 | 5,090 | 5,120 | 5,040 | 5,090 | +10 | +0.2 | 9,000 |
▶︎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