！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) |
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 | 5,450 | 5,590 | 5,450 | 5,570 | +100 | +1.8 | 59,300 |
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 | 5,230 | 5,490 | 5,230 | 5,470 | +260 | +5.0 | 77,300 |
| 4/19 | 5,350 | 5,410 | 5,200 | 5,210 | -160 | -3.0 | 74,200 |
| 4/12 | 5,410 | 5,410 | 5,290 | 5,370 | -20 | -0.4 | 65,600 |
| 4/5 | 5,190 | 5,390 | 5,180 | 5,390 | +210 | +4.1 | 92,400 |
| 3/29 | 5,330 | 5,400 | 5,110 | 5,180 | -180 | -3.4 | 133,700 |
| 3/22 | 5,370 | 5,450 | 5,310 | 5,360 | -50 | -0.9 | 98,700 |
| 3/15 | 5,210 | 5,410 | 5,130 | 5,410 | +130 | +2.5 | 127,800 |
| 3/8 | 5,140 | 5,290 | 5,070 | 5,280 | +190 | +3.7 | 99,700 |
| 3/1 | 5,000 | 5,140 | 5,000 | 5,090 | +30 | +0.6 | 87,400 |
| 2/22 | 4,995 | 5,080 | 4,920 | 5,060 | +50 | +1.0 | 60,100 |
| 2/16 | 5,090 | 5,090 | 4,880 | 5,010 | -20 | -0.4 | 97,900 |
| 2/9 | 5,100 | 5,160 | 5,000 | 5,030 | -60 | -1.2 | 62,700 |
| 2/2 | 5,040 | 5,150 | 5,040 | 5,090 | +60 | +1.2 | 52,400 |
| 1/26 | 5,010 | 5,090 | 4,990 | 5,030 | +30 | +0.6 | 48,600 |
| 1/19 | 4,985 | 5,110 | 4,985 | 5,000 | +45 | +0.9 | 51,700 |
| 1/12 | 5,000 | 5,100 | 4,950 | 4,955 | -65 | -1.3 | 71,800 |
| 1/5 | 4,935 | 5,060 | 4,910 | 5,020 | +40 | +0.8 | 22,000 |
| 12/29 | 4,925 | 5,010 | 4,815 | 4,980 | +55 | +1.1 | 48,800 |
| 12/22 | 4,830 | 4,950 | 4,805 | 4,925 | +55 | +1.1 | 68,600 |
| 12/15 | 4,850 | 5,010 | 4,810 | 4,870 | +20 | +0.4 | 92,100 |
| 12/8 | 4,930 | 4,960 | 4,800 | 4,850 | -80 | -1.6 | 86,200 |
| 12/1 | 4,750 | 5,190 | 4,695 | 4,930 | +220 | +4.7 | 167,400 |
| 11/24 | 4,710 | 4,750 | 4,630 | 4,710 | -25 | -0.5 | 34,100 |
| 11/17 | 4,625 | 4,755 | 4,580 | 4,735 | +165 | +3.6 | 67,200 |
| 11/10 | 4,815 | 4,845 | 4,485 | 4,570 | -140 | -3.0 | 122,100 |
| 11/2 | 4,665 | 4,840 | 4,565 | 4,710 | +25 | +0.5 | 212,300 |
| 10/27 | 4,590 | 4,690 | 4,465 | 4,685 | +70 | +1.5 | 99,600 |
| 10/20 | 4,655 | 4,750 | 4,570 | 4,615 | -90 | -1.9 | 77,800 |
| 10/13 | 4,800 | 4,875 | 4,685 | 4,705 | -95 | -2.0 | 71,500 |
| 10/6 | 4,885 | 4,940 | 4,575 | 4,800 | -85 | -1.7 | 104,500 |
▶︎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