3641 (株)パピレス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 891 | 893 | 888 | 892 | 25,100 | 892 |
| 2024-12-02 | 894 | 896 | 890 | 890 | 9,200 | 890 |
| 2024-11-29 | 889 | 892 | 889 | 890 | 5,700 | 890 |
| 2024-11-28 | 891 | 893 | 889 | 889 | 10,400 | 889 |
| 2024-11-27 | 894 | 894 | 889 | 889 | 24,500 | 889 |
| 2024-11-26 | 894 | 895 | 890 | 894 | 26,400 | 894 |
| 2024-11-25 | 901 | 901 | 894 | 894 | 26,500 | 894 |
| 2024-11-22 | 902 | 903 | 895 | 895 | 17,700 | 895 |
| 2024-11-21 | 906 | 908 | 900 | 900 | 11,700 | 900 |
| 2024-11-20 | 904 | 907 | 903 | 907 | 6,600 | 907 |
| 2024-11-19 | 904 | 905 | 901 | 901 | 5,400 | 901 |
| 2024-11-18 | 901 | 904 | 901 | 902 | 4,500 | 902 |
| 2024-11-15 | 900 | 903 | 900 | 903 | 4,500 | 903 |
| 2024-11-14 | 898 | 902 | 895 | 899 | 9,600 | 899 |
| 2024-11-13 | 900 | 904 | 897 | 899 | 9,900 | 899 |
| 2024-11-12 | 902 | 907 | 900 | 905 | 7,800 | 905 |
| 2024-11-11 | 900 | 909 | 895 | 903 | 43,000 | 903 |
| 2024-11-08 | 921 | 936 | 921 | 926 | 26,300 | 926 |
| 2024-11-07 | 915 | 918 | 910 | 918 | 6,400 | 918 |
| 2024-11-06 | 908 | 916 | 903 | 913 | 8,700 | 913 |
| 2024-11-05 | 910 | 910 | 903 | 908 | 6,500 | 908 |
| 2024-11-01 | 900 | 904 | 899 | 903 | 11,500 | 903 |
| 2024-10-31 | 905 | 905 | 898 | 905 | 10,400 | 905 |
| 2024-10-30 | 905 | 909 | 899 | 900 | 19,300 | 900 |
| 2024-10-29 | 900 | 906 | 897 | 904 | 11,600 | 904 |
| 2024-10-28 | 908 | 908 | 893 | 899 | 20,000 | 899 |
| 2024-10-25 | 902 | 905 | 898 | 903 | 16,500 | 903 |
| 2024-10-24 | 909 | 909 | 901 | 901 | 8,800 | 901 |
| 2024-10-23 | 910 | 912 | 903 | 910 | 7,800 | 910 |
| 2024-10-22 | 919 | 919 | 901 | 910 | 15,500 | 910 |
| 2024-10-21 | 920 | 922 | 912 | 915 | 9,000 | 915 |
| 2024-10-18 | 917 | 920 | 914 | 918 | 5,300 | 918 |
| 2024-10-17 | 927 | 928 | 916 | 916 | 8,300 | 916 |
| 2024-10-16 | 930 | 931 | 914 | 925 | 14,300 | 925 |
| 2024-10-15 | 940 | 940 | 923 | 930 | 15,000 | 930 |
| 2024-10-11 | 940 | 941 | 935 | 935 | 10,000 | 935 |
| 2024-10-10 | 949 | 949 | 936 | 941 | 10,200 | 941 |
| 2024-10-09 | 948 | 950 | 940 | 940 | 10,300 | 940 |
| 2024-10-08 | 970 | 970 | 926 | 944 | 58,000 | 944 |
| 2024-10-07 | 991 | 991 | 960 | 972 | 30,500 | 972 |
| 2024-10-04 | 986 | 986 | 978 | 978 | 7,400 | 978 |
| 2024-10-03 | 992 | 992 | 978 | 978 | 4,800 | 978 |
| 2024-10-02 | 994 | 994 | 974 | 977 | 17,200 | 977 |
| 2024-10-01 | 1,004 | 1,004 | 992 | 992 | 5,100 | 992 |
| 2024-09-30 | 982 | 1,004 | 980 | 994 | 8,100 | 994 |
| 2024-09-27 | 974 | 1,002 | 972 | 1,000 | 12,700 | 1,000 |
| 2024-09-26 | 990 | 990 | 972 | 975 | 5,900 | 975 |
| 2024-09-25 | 982 | 992 | 980 | 981 | 9,900 | 981 |
| 2024-09-24 | 985 | 994 | 984 | 984 | 4,900 | 984 |
| 2024-09-20 | 994 | 994 | 983 | 983 | 4,100 | 983 |
| 2024-09-19 | 988 | 994 | 982 | 983 | 6,400 | 983 |
| 2024-09-18 | 992 | 997 | 988 | 988 | 3,300 | 988 |
| 2024-09-17 | 993 | 993 | 985 | 985 | 8,700 | 985 |
| 2024-09-13 | 988 | 992 | 988 | 989 | 3,500 | 989 |
| 2024-09-12 | 993 | 1,000 | 989 | 989 | 8,100 | 989 |
| 2024-09-11 | 1,002 | 1,002 | 975 | 982 | 10,900 | 982 |
| 2024-09-10 | 1,001 | 1,010 | 1,001 | 1,002 | 3,600 | 1,002 |
| 2024-09-09 | 1,003 | 1,014 | 1,000 | 1,000 | 19,400 | 1,000 |
| 2024-09-06 | 1,034 | 1,038 | 1,013 | 1,024 | 8,700 | 1,024 |
| 2024-09-05 | 1,036 | 1,045 | 1,021 | 1,034 | 12,900 | 1,034 |
| 2024-09-04 | 1,049 | 1,049 | 1,037 | 1,037 | 11,100 | 1,037 |
| 2024-09-03 | 1,066 | 1,071 | 1,055 | 1,055 | 8,500 | 1,055 |
| 2024-09-02 | 1,050 | 1,075 | 1,050 | 1,069 | 18,500 | 1,069 |
| 2024-08-30 | 1,050 | 1,063 | 1,042 | 1,048 | 14,600 | 1,048 |
| 2024-08-29 | 1,070 | 1,070 | 1,052 | 1,063 | 9,300 | 1,063 |
| 2024-08-28 | 1,066 | 1,076 | 1,061 | 1,074 | 19,700 | 1,074 |
| 2024-08-27 | 1,060 | 1,075 | 1,050 | 1,066 | 19,700 | 1,066 |
| 2024-08-26 | 1,030 | 1,066 | 1,027 | 1,060 | 36,100 | 1,060 |
| 2024-08-23 | 995 | 1,066 | 995 | 1,055 | 66,200 | 1,055 |
| 2024-08-22 | 985 | 996 | 981 | 995 | 23,700 | 995 |
| 2024-08-21 | 974 | 986 | 968 | 985 | 17,300 | 985 |
| 2024-08-20 | 983 | 984 | 967 | 975 | 15,500 | 975 |
| 2024-08-19 | 980 | 985 | 970 | 970 | 29,100 | 970 |
| 2024-08-16 | 1,068 | 1,070 | 983 | 989 | 173,200 | 989 |
| 2024-08-15 | 964 | 970 | 959 | 965 | 9,800 | 965 |
| 2024-08-14 | 954 | 976 | 946 | 964 | 20,100 | 964 |
| 2024-08-13 | 927 | 950 | 927 | 949 | 24,900 | 949 |
| 2024-08-09 | 900 | 936 | 898 | 926 | 24,800 | 926 |
| 2024-08-08 | 886 | 898 | 872 | 898 | 25,900 | 898 |
| 2024-08-07 | 866 | 880 | 866 | 878 | 17,100 | 878 |
| 2024-08-06 | 860 | 892 | 860 | 871 | 24,700 | 871 |
| 2024-08-05 | 896 | 911 | 825 | 850 | 52,900 | 850 |
| 2024-08-02 | 926 | 927 | 908 | 911 | 14,800 | 911 |
| 2024-08-01 | 938 | 947 | 926 | 930 | 11,400 | 930 |
| 2024-07-31 | 942 | 948 | 939 | 941 | 3,400 | 941 |
| 2024-07-30 | 944 | 949 | 937 | 940 | 7,100 | 940 |
| 2024-07-29 | 946 | 950 | 941 | 944 | 3,500 | 944 |
| 2024-07-26 | 943 | 952 | 940 | 940 | 5,000 | 940 |
| 2024-07-25 | 950 | 952 | 942 | 943 | 7,200 | 943 |
| 2024-07-24 | 954 | 957 | 951 | 952 | 1,600 | 952 |
| 2024-07-23 | 955 | 959 | 950 | 954 | 3,100 | 954 |
| 2024-07-22 | 955 | 957 | 951 | 953 | 2,600 | 953 |
| 2024-07-19 | 957 | 959 | 951 | 953 | 3,200 | 953 |
| 2024-07-18 | 957 | 960 | 957 | 957 | 2,800 | 957 |
| 2024-07-17 | 959 | 959 | 952 | 955 | 8,000 | 955 |
| 2024-07-16 | 960 | 960 | 950 | 959 | 3,500 | 959 |
| 2024-07-12 | 955 | 960 | 945 | 956 | 7,700 | 956 |
| 2024-07-11 | 963 | 963 | 945 | 962 | 18,700 | 962 |
| 2024-07-10 | 943 | 968 | 943 | 962 | 23,600 | 962 |
| 2024-07-09 | 949 | 949 | 943 | 943 | 4,900 | 943 |
| 2024-07-08 | 947 | 948 | 945 | 945 | 2,500 | 945 |
| 2024-07-05 | 949 | 949 | 945 | 945 | 1,900 | 945 |
| 2024-07-04 | 943 | 946 | 943 | 945 | 2,000 | 945 |
| 2024-07-03 | 948 | 948 | 940 | 943 | 7,000 | 943 |
| 2024-07-02 | 946 | 950 | 943 | 943 | 5,100 | 943 |
| 2024-07-01 | 944 | 948 | 942 | 942 | 3,900 | 942 |
| 2024-06-28 | 945 | 947 | 938 | 942 | 3,600 | 942 |
| 2024-06-27 | 941 | 948 | 941 | 948 | 3,000 | 948 |
| 2024-06-26 | 945 | 945 | 940 | 941 | 6,100 | 941 |
| 2024-06-25 | 943 | 948 | 942 | 942 | 4,000 | 942 |
| 2024-06-24 | 940 | 942 | 938 | 942 | 2,700 | 942 |
| 2024-06-21 | 939 | 942 | 939 | 940 | 5,800 | 940 |
| 2024-06-20 | 943 | 943 | 940 | 943 | 2,400 | 943 |
| 2024-06-19 | 940 | 942 | 936 | 938 | 5,200 | 938 |
| 2024-06-18 | 930 | 940 | 927 | 935 | 6,800 | 935 |
| 2024-06-17 | 929 | 929 | 922 | 927 | 5,600 | 927 |
| 2024-06-14 | 931 | 931 | 929 | 929 | 4,100 | 929 |
| 2024-06-13 | 932 | 934 | 930 | 931 | 5,400 | 931 |
| 2024-06-12 | 933 | 934 | 931 | 932 | 3,200 | 932 |
| 2024-06-11 | 934 | 937 | 933 | 936 | 2,600 | 936 |
| 2024-06-10 | 934 | 937 | 934 | 936 | 2,800 | 936 |
| 2024-06-07 | 939 | 939 | 931 | 934 | 3,000 | 934 |
| 2024-06-06 | 944 | 944 | 933 | 933 | 6,000 | 933 |
| 2024-06-05 | 933 | 950 | 929 | 934 | 14,900 | 934 |
| 2024-06-04 | 923 | 934 | 917 | 934 | 8,000 | 934 |
| 2024-06-03 | 911 | 930 | 911 | 923 | 25,500 | 923 |
| 2024-05-31 | 900 | 903 | 900 | 900 | 5,100 | 900 |
| 2024-05-30 | 892 | 900 | 889 | 900 | 3,600 | 900 |
| 2024-05-29 | 903 | 905 | 875 | 892 | 16,600 | 892 |
| 2024-05-28 | 905 | 907 | 902 | 902 | 5,300 | 902 |
| 2024-05-27 | 896 | 902 | 896 | 902 | 7,200 | 902 |
| 2024-05-24 | 894 | 897 | 894 | 896 | 2,700 | 896 |
| 2024-05-23 | 900 | 900 | 890 | 894 | 7,300 | 894 |
| 2024-05-22 | 899 | 900 | 897 | 899 | 4,700 | 899 |
| 2024-05-21 | 898 | 900 | 870 | 898 | 18,100 | 898 |
| 2024-05-20 | 901 | 905 | 875 | 898 | 13,000 | 898 |
| 2024-05-17 | 906 | 907 | 880 | 899 | 18,600 | 899 |
| 2024-05-16 | 903 | 903 | 891 | 903 | 17,200 | 903 |
| 2024-05-15 | 908 | 910 | 903 | 903 | 5,300 | 903 |
| 2024-05-14 | 908 | 914 | 903 | 911 | 7,000 | 911 |
| 2024-05-13 | 914 | 914 | 887 | 909 | 32,000 | 909 |
| 2024-05-10 | 921 | 921 | 900 | 910 | 15,200 | 910 |
| 2024-05-09 | 917 | 919 | 911 | 919 | 1,400 | 919 |
| 2024-05-08 | 914 | 915 | 911 | 915 | 1,700 | 915 |
| 2024-05-07 | 919 | 920 | 910 | 910 | 5,800 | 910 |
| 2024-05-02 | 912 | 917 | 912 | 917 | 2,300 | 917 |
| 2024-05-01 | 907 | 915 | 907 | 912 | 4,400 | 912 |
| 2024-04-30 | 911 | 911 | 902 | 907 | 3,700 | 907 |
| 2024-04-26 | 908 | 909 | 903 | 903 | 1,700 | 903 |
| 2024-04-25 | 909 | 909 | 906 | 908 | 1,700 | 908 |
| 2024-04-24 | 905 | 914 | 905 | 911 | 2,300 | 911 |
| 2024-04-23 | 905 | 912 | 901 | 906 | 5,800 | 906 |
| 2024-04-22 | 900 | 909 | 900 | 905 | 3,100 | 905 |
| 2024-04-19 | 908 | 908 | 889 | 894 | 22,100 | 894 |
| 2024-04-18 | 905 | 911 | 905 | 908 | 3,300 | 908 |
| 2024-04-17 | 903 | 904 | 900 | 901 | 8,000 | 901 |
| 2024-04-16 | 913 | 913 | 901 | 901 | 14,100 | 901 |
| 2024-04-15 | 920 | 921 | 915 | 916 | 10,200 | 916 |
| 2024-04-12 | 917 | 923 | 917 | 920 | 5,200 | 920 |
| 2024-04-11 | 923 | 923 | 919 | 920 | 5,300 | 920 |
| 2024-04-10 | 915 | 924 | 915 | 923 | 15,200 | 923 |
| 2024-04-09 | 916 | 917 | 914 | 916 | 5,700 | 916 |
| 2024-04-08 | 910 | 916 | 907 | 914 | 7,400 | 914 |
| 2024-04-05 | 911 | 911 | 903 | 904 | 16,100 | 904 |
| 2024-04-04 | 910 | 915 | 906 | 911 | 12,000 | 911 |
| 2024-04-03 | 907 | 912 | 904 | 908 | 13,800 | 908 |
| 2024-04-02 | 908 | 913 | 904 | 907 | 17,400 | 907 |
| 2024-04-01 | 908 | 914 | 907 | 907 | 21,000 | 907 |
| 2024-03-29 | 924 | 924 | 905 | 905 | 24,200 | 905 |
| 2024-03-28 | 943 | 943 | 911 | 920 | 105,500 | 920 |
| 2024-03-27 | 1,019 | 1,020 | 999 | 1,020 | 67,300 | 1,020 |
| 2024-03-26 | 1,009 | 1,019 | 999 | 1,000 | 57,300 | 1,000 |
| 2024-03-25 | 995 | 1,010 | 993 | 1,007 | 39,400 | 1,007 |
| 2024-03-22 | 993 | 994 | 990 | 992 | 17,100 | 992 |
| 2024-03-21 | 989 | 992 | 988 | 992 | 19,200 | 992 |
| 2024-03-19 | 981 | 984 | 975 | 984 | 23,600 | 984 |
| 2024-03-18 | 985 | 987 | 980 | 980 | 27,900 | 980 |
| 2024-03-15 | 986 | 987 | 983 | 985 | 22,000 | 985 |
| 2024-03-14 | 990 | 990 | 987 | 987 | 12,100 | 987 |
| 2024-03-13 | 987 | 990 | 986 | 990 | 15,900 | 990 |
| 2024-03-12 | 983 | 990 | 982 | 987 | 22,000 | 987 |
| 2024-03-11 | 984 | 985 | 976 | 983 | 10,400 | 983 |
| 2024-03-08 | 978 | 980 | 973 | 976 | 23,000 | 976 |
| 2024-03-07 | 988 | 989 | 978 | 978 | 27,100 | 978 |
| 2024-03-06 | 989 | 990 | 985 | 988 | 15,300 | 988 |
| 2024-03-05 | 990 | 992 | 988 | 988 | 11,700 | 988 |
| 2024-03-04 | 996 | 997 | 985 | 989 | 24,100 | 989 |
| 2024-03-01 | 980 | 995 | 980 | 984 | 29,000 | 984 |
| 2024-02-29 | 971 | 978 | 970 | 978 | 27,400 | 978 |
| 2024-02-28 | 970 | 972 | 965 | 971 | 24,200 | 971 |
| 2024-02-27 | 968 | 969 | 966 | 968 | 15,500 | 968 |
| 2024-02-26 | 954 | 964 | 954 | 960 | 36,000 | 960 |
| 2024-02-22 | 950 | 951 | 944 | 950 | 21,200 | 950 |
| 2024-02-21 | 948 | 950 | 946 | 949 | 18,400 | 949 |
| 2024-02-20 | 948 | 948 | 944 | 947 | 11,900 | 947 |
| 2024-02-19 | 945 | 947 | 941 | 947 | 17,900 | 947 |
| 2024-02-16 | 950 | 950 | 925 | 940 | 45,200 | 940 |
| 2024-02-15 | 926 | 930 | 917 | 917 | 14,800 | 917 |
| 2024-02-14 | 930 | 930 | 925 | 925 | 10,300 | 925 |
| 2024-02-13 | 932 | 933 | 925 | 928 | 14,500 | 928 |
| 2024-02-09 | 935 | 935 | 916 | 917 | 14,600 | 917 |
| 2024-02-08 | 940 | 940 | 927 | 927 | 12,100 | 927 |
| 2024-02-07 | 938 | 938 | 936 | 937 | 5,400 | 937 |
| 2024-02-06 | 938 | 938 | 933 | 935 | 6,500 | 935 |
| 2024-02-05 | 938 | 938 | 930 | 932 | 13,800 | 932 |
| 2024-02-02 | 937 | 937 | 930 | 932 | 7,000 | 932 |
| 2024-02-01 | 923 | 925 | 921 | 925 | 10,200 | 925 |
| 2024-01-31 | 925 | 925 | 921 | 923 | 9,600 | 923 |
| 2024-01-30 | 920 | 922 | 918 | 921 | 14,500 | 921 |
| 2024-01-29 | 918 | 918 | 914 | 917 | 11,300 | 917 |
| 2024-01-26 | 913 | 913 | 910 | 913 | 5,200 | 913 |
| 2024-01-25 | 910 | 912 | 909 | 909 | 9,200 | 909 |
| 2024-01-24 | 911 | 911 | 903 | 906 | 9,600 | 906 |
| 2024-01-23 | 912 | 912 | 907 | 908 | 4,600 | 908 |
| 2024-01-22 | 911 | 911 | 905 | 905 | 9,100 | 905 |
| 2024-01-19 | 911 | 912 | 900 | 900 | 20,400 | 900 |
| 2024-01-18 | 915 | 915 | 908 | 908 | 9,400 | 908 |
| 2024-01-17 | 915 | 915 | 911 | 912 | 6,100 | 912 |
| 2024-01-16 | 914 | 914 | 909 | 910 | 6,000 | 910 |
| 2024-01-15 | 912 | 912 | 907 | 911 | 13,400 | 911 |
| 2024-01-12 | 907 | 908 | 906 | 907 | 8,300 | 907 |
| 2024-01-11 | 906 | 906 | 903 | 906 | 7,100 | 906 |
| 2024-01-10 | 907 | 908 | 899 | 899 | 22,300 | 899 |
| 2024-01-09 | 900 | 912 | 899 | 904 | 16,000 | 904 |
| 2024-01-05 | 895 | 896 | 890 | 896 | 10,300 | 896 |
| 2024-01-04 | 899 | 899 | 882 | 891 | 23,300 | 891 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2016-03-29]1株→2株 [2013-09-26]1株→2株
