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 |
|---|---|
| 6,370 (24/06/10) | 4,465 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,370 (24/06/10) | 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) |
|---|---|---|---|---|---|---|---|
| 6/17 | 5,890 | 5,950 | 5,840 | 5,910 | -30 | -0.5 | 13,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/21 | 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 |
| 3/17 | 5,560 | 5,560 | 5,050 | 5,200 | -370 | -6.6 | 93,300 |
| 3/10 | 5,420 | 5,740 | 5,340 | 5,570 | +150 | +2.8 | 118,500 |
| 3/3 | 5,280 | 5,440 | 5,280 | 5,420 | +160 | +3.0 | 92,600 |
| 2/24 | 5,100 | 5,270 | 5,100 | 5,260 | +190 | +3.8 | 45,200 |
| 2/17 | 5,220 | 5,240 | 5,010 | 5,070 | -150 | -2.9 | 57,300 |
| 2/10 | 5,270 | 5,540 | 5,130 | 5,220 | -10 | -0.2 | 98,500 |
| 2/3 | 5,220 | 5,610 | 5,200 | 5,230 | +20 | +0.4 | 163,500 |
| 1/27 | 4,820 | 5,220 | 4,780 | 5,210 | +395 | +8.2 | 103,300 |
| 1/20 | 4,630 | 4,815 | 4,585 | 4,815 | +155 | +3.3 | 63,200 |
| 1/13 | 4,595 | 4,705 | 4,595 | 4,660 | +65 | +1.4 | 47,200 |
| 1/6 | 5,050 | 5,050 | 4,555 | 4,595 | -515 | -10.1 | 78,000 |
| 12/30 | 4,970 | 5,200 | 4,935 | 5,110 | +140 | +2.8 | 51,800 |
| 12/23 | 4,935 | 5,030 | 4,810 | 4,970 | 0 | 0.0 | 72,000 |
| 12/16 | 4,940 | 5,030 | 4,890 | 4,970 | +30 | +0.6 | 74,700 |
| 12/9 | 4,840 | 4,950 | 4,780 | 4,940 | +100 | +2.1 | 62,800 |
| 12/2 | 5,070 | 5,140 | 4,815 | 4,840 | -230 | -4.5 | 81,200 |
| 11/25 | 5,040 | 5,190 | 4,965 | 5,070 | +80 | +1.6 | 67,600 |
| 11/18 | 4,955 | 5,190 | 4,760 | 4,990 | +10 | +0.2 | 129,200 |
| 11/11 | 4,700 | 5,140 | 4,685 | 4,980 | +295 | +6.3 | 166,500 |
| 11/4 | 4,565 | 4,830 | 4,520 | 4,685 | +185 | +4.1 | 77,500 |
| 10/28 | 4,595 | 4,595 | 4,480 | 4,500 | -70 | -1.5 | 108,500 |
| 10/21 | 4,570 | 4,630 | 4,505 | 4,570 | -20 | -0.4 | 47,400 |
| 10/14 | 4,530 | 4,600 | 4,400 | 4,590 | +50 | +1.1 | 62,200 |
| 10/7 | 4,415 | 4,600 | 4,305 | 4,540 | +180 | +4.1 | 63,700 |
| 9/30 | 4,530 | 4,530 | 4,300 | 4,360 | -180 | -4.0 | 64,800 |
▶︎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