！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
5,581
円
(14:49)
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) |
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 | 5,500 | 5,590 | 5,480 | 5,570 | +70 | +1.3 | 21,500 |
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 | 5,190 | 5,520 | 5,180 | 5,500 | +320 | +6.2 | 333,700 |
| 24/03 | 5,140 | 5,450 | 5,070 | 5,180 | +40 | +0.8 | 468,600 |
| 24/02 | 5,050 | 5,160 | 4,880 | 5,140 | +70 | +1.4 | 315,600 |
| 24/01 | 4,935 | 5,150 | 4,910 | 5,070 | +90 | +1.8 | 230,300 |
| 23/12 | 4,925 | 5,010 | 4,800 | 4,980 | -15 | -0.3 | 319,500 |
| 23/11 | 4,755 | 5,190 | 4,485 | 4,995 | +280 | +5.9 | 410,100 |
| 23/10 | 4,885 | 4,940 | 4,465 | 4,715 | -170 | -3.5 | 522,600 |
| 23/09 | 4,755 | 5,250 | 4,750 | 4,885 | +140 | +3.0 | 392,200 |
| 23/08 | 4,620 | 4,800 | 4,485 | 4,745 | +125 | +2.7 | 475,000 |
| 23/07 | 4,880 | 4,955 | 4,500 | 4,620 | -240 | -4.9 | 404,000 |
| 23/06 | 4,760 | 5,180 | 4,750 | 4,860 | +110 | +2.3 | 404,500 |
| 23/05 | 5,210 | 5,670 | 4,730 | 4,750 | -480 | -9.2 | 386,000 |
| 23/04 | 5,190 | 5,340 | 5,030 | 5,230 | +80 | +1.6 | 309,100 |
| 23/03 | 5,400 | 5,740 | 4,925 | 5,150 | -250 | -4.6 | 468,300 |
| 23/02 | 5,530 | 5,610 | 5,010 | 5,400 | -80 | -1.5 | 342,900 |
| 23/01 | 5,050 | 5,530 | 4,555 | 5,480 | +370 | +7.2 | 360,100 |
| 22/12 | 5,030 | 5,200 | 4,780 | 5,110 | +80 | +1.6 | 290,300 |
| 22/11 | 4,625 | 5,190 | 4,615 | 5,030 | +440 | +9.6 | 479,900 |
| 22/10 | 4,415 | 4,630 | 4,305 | 4,590 | +230 | +5.3 | 294,900 |
| 22/09 | 4,330 | 4,550 | 4,275 | 4,360 | -10 | -0.2 | 256,600 |
| 22/08 | 4,110 | 4,450 | 4,070 | 4,370 | +200 | +4.8 | 273,300 |
| 22/07 | 3,815 | 4,200 | 3,780 | 4,170 | +355 | +9.3 | 282,200 |
| 22/06 | 3,600 | 3,890 | 3,555 | 3,815 | +225 | +6.3 | 292,500 |
| 22/05 | 3,745 | 3,910 | 3,590 | 3,590 | -210 | -5.5 | 256,100 |
| 22/04 | 3,880 | 4,050 | 3,610 | 3,800 | -80 | -2.1 | 244,600 |
| 22/03 | 4,200 | 4,200 | 3,880 | 3,880 | -335 | -8.0 | 449,700 |
| 22/02 | 4,000 | 4,225 | 3,900 | 4,215 | +215 | +5.4 | 203,300 |
| 22/01 | 4,075 | 4,135 | 3,900 | 4,000 | -120 | -2.9 | 121,800 |
| 21/12 | 3,655 | 4,155 | 3,650 | 4,120 | +545 | +15.2 | 230,800 |
| 21/11 | 3,885 | 3,930 | 3,575 | 3,575 | -265 | -6.9 | 143,400 |
▶︎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