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 |
|---|---|
| 6,260 (24/05/10) | 4,465 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,260 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 6,050 | 6,120 | 5,910 | 6,030 | +10 | +0.2 | 120,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 5,120 | 5,120 | 4,865 | 4,885 | -175 | -3.5 | 85,400 |
| 9/22 | 5,200 | 5,200 | 5,010 | 5,060 | -150 | -2.9 | 78,200 |
| 9/15 | 4,870 | 5,250 | 4,870 | 5,210 | +355 | +7.3 | 97,700 |
| 9/8 | 4,805 | 5,030 | 4,785 | 4,855 | +80 | +1.7 | 116,700 |
| 9/1 | 4,630 | 4,805 | 4,615 | 4,775 | +155 | +3.4 | 97,000 |
| 8/25 | 4,570 | 4,650 | 4,525 | 4,620 | +30 | +0.7 | 75,900 |
| 8/18 | 4,725 | 4,800 | 4,545 | 4,590 | -110 | -2.3 | 82,300 |
| 8/10 | 4,495 | 4,730 | 4,485 | 4,700 | +200 | +4.4 | 142,400 |
| 8/4 | 4,640 | 4,670 | 4,485 | 4,500 | -85 | -1.9 | 116,200 |
| 7/28 | 4,575 | 4,615 | 4,520 | 4,585 | +25 | +0.6 | 92,500 |
| 7/21 | 4,555 | 4,595 | 4,505 | 4,560 | +45 | +1.0 | 57,700 |
| 7/14 | 4,705 | 4,735 | 4,500 | 4,515 | -190 | -4.0 | 95,700 |
| 7/7 | 4,880 | 4,955 | 4,670 | 4,705 | -155 | -3.2 | 133,500 |
| 6/30 | 5,080 | 5,140 | 4,855 | 4,860 | -190 | -3.8 | 89,800 |
| 6/23 | 5,080 | 5,180 | 5,010 | 5,050 | -10 | -0.2 | 70,300 |
| 6/16 | 5,020 | 5,120 | 4,970 | 5,060 | +40 | +0.8 | 98,000 |
| 6/9 | 4,845 | 5,050 | 4,845 | 5,020 | +220 | +4.6 | 105,700 |
| 6/2 | 5,000 | 5,000 | 4,730 | 4,800 | -130 | -2.6 | 102,700 |
| 5/26 | 5,190 | 5,250 | 4,915 | 4,930 | -280 | -5.4 | 88,100 |
| 5/19 | 5,500 | 5,600 | 5,190 | 5,210 | -350 | -6.3 | 92,300 |
| 5/12 | 5,210 | 5,670 | 5,210 | 5,560 | +300 | +5.7 | 115,400 |
| 5/2 | 5,210 | 5,300 | 5,200 | 5,260 | +30 | +0.6 | 28,200 |
| 4/28 | 5,200 | 5,230 | 5,030 | 5,230 | +30 | +0.6 | 58,700 |
| 4/21 | 5,220 | 5,280 | 5,120 | 5,200 | -20 | -0.4 | 69,500 |
| 4/14 | 5,170 | 5,280 | 5,050 | 5,220 | +50 | +1.0 | 98,300 |
| 4/7 | 5,190 | 5,340 | 5,040 | 5,170 | +20 | +0.4 | 82,600 |
| 3/31 | 5,100 | 5,290 | 5,020 | 5,150 | +90 | +1.8 | 136,800 |
| 3/24 | 5,140 | 5,140 | 4,925 | 5,060 | -140 | -2.7 | 73,900 |
▶︎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