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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 5,840 | 6,010 | 5,790 | 5,980 | +170 | +2.9 | 55,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 4,530 | 4,530 | 4,300 | 4,360 | -180 | -4.0 | 64,800 |
| 9/22 | 4,445 | 4,550 | 4,410 | 4,540 | +90 | +2.0 | 51,800 |
| 9/16 | 4,430 | 4,500 | 4,340 | 4,450 | +25 | +0.6 | 53,300 |
| 9/9 | 4,275 | 4,450 | 4,275 | 4,425 | +95 | +2.2 | 67,600 |
| 9/2 | 4,375 | 4,420 | 4,310 | 4,330 | -60 | -1.4 | 58,700 |
| 8/26 | 4,315 | 4,390 | 4,300 | 4,390 | +35 | +0.8 | 32,200 |
| 8/19 | 4,325 | 4,450 | 4,230 | 4,355 | +35 | +0.8 | 65,600 |
| 8/12 | 4,190 | 4,320 | 4,130 | 4,320 | +125 | +3.0 | 66,300 |
| 8/5 | 4,110 | 4,205 | 4,070 | 4,195 | +25 | +0.6 | 69,600 |
| 7/29 | 4,125 | 4,200 | 4,095 | 4,170 | +35 | +0.9 | 44,500 |
| 7/22 | 3,985 | 4,145 | 3,965 | 4,135 | +175 | +4.4 | 68,600 |
| 7/15 | 3,905 | 4,035 | 3,905 | 3,960 | +75 | +1.9 | 83,400 |
| 7/8 | 3,880 | 3,955 | 3,835 | 3,885 | +75 | +2.0 | 71,600 |
| 7/1 | 3,795 | 3,890 | 3,775 | 3,810 | +30 | +0.8 | 80,000 |
| 6/24 | 3,640 | 3,785 | 3,555 | 3,780 | +165 | +4.6 | 77,800 |
| 6/17 | 3,700 | 3,720 | 3,605 | 3,615 | -110 | -3.0 | 55,700 |
| 6/10 | 3,625 | 3,780 | 3,620 | 3,725 | +100 | +2.8 | 67,300 |
| 6/3 | 3,655 | 3,695 | 3,590 | 3,625 | -30 | -0.8 | 74,400 |
| 5/27 | 3,685 | 3,700 | 3,600 | 3,655 | -10 | -0.3 | 45,500 |
| 5/20 | 3,845 | 3,845 | 3,595 | 3,665 | -205 | -5.3 | 82,400 |
| 5/13 | 3,900 | 3,900 | 3,630 | 3,870 | -30 | -0.8 | 63,600 |
| 5/6 | 3,745 | 3,910 | 3,745 | 3,900 | +100 | +2.6 | 16,000 |
| 4/28 | 3,795 | 3,835 | 3,610 | 3,800 | -10 | -0.3 | 61,000 |
| 4/22 | 3,755 | 3,855 | 3,700 | 3,810 | +35 | +0.9 | 41,000 |
| 4/15 | 3,800 | 3,840 | 3,705 | 3,775 | -40 | -1.1 | 52,500 |
| 4/8 | 4,015 | 4,050 | 3,780 | 3,815 | -165 | -4.2 | 72,900 |
| 4/1 | 4,020 | 4,130 | 3,850 | 3,980 | -100 | -2.5 | 152,700 |
| 3/25 | 4,195 | 4,195 | 4,080 | 4,080 | -115 | -2.7 | 83,900 |
| 3/18 | 4,000 | 4,195 | 3,980 | 4,195 | +195 | +4.9 | 92,900 |
| 3/11 | 4,085 | 4,160 | 3,940 | 4,000 | -120 | -2.9 | 84,500 |
▶︎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