3641 (株)パピレス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 857 | 857 | 830 | 845 | 35,500 | 845 |
| 2025-04-03 | 865 | 868 | 859 | 863 | 18,300 | 863 |
| 2025-04-02 | 870 | 875 | 866 | 866 | 10,000 | 866 |
| 2025-04-01 | 882 | 884 | 865 | 866 | 26,800 | 866 |
| 2025-03-31 | 898 | 898 | 879 | 885 | 42,100 | 885 |
| 2025-03-28 | 889 | 911 | 889 | 900 | 76,900 | 900 |
| 2025-03-27 | 949 | 949 | 940 | 944 | 46,800 | 944 |
| 2025-03-26 | 957 | 957 | 940 | 949 | 38,500 | 949 |
| 2025-03-25 | 963 | 963 | 953 | 957 | 19,800 | 957 |
| 2025-03-24 | 961 | 964 | 959 | 962 | 17,500 | 962 |
| 2025-03-21 | 965 | 965 | 957 | 961 | 16,200 | 961 |
| 2025-03-19 | 968 | 968 | 958 | 960 | 13,400 | 960 |
| 2025-03-18 | 968 | 968 | 960 | 960 | 20,800 | 960 |
| 2025-03-17 | 960 | 967 | 959 | 967 | 16,600 | 967 |
| 2025-03-14 | 958 | 959 | 950 | 959 | 11,900 | 959 |
| 2025-03-13 | 957 | 958 | 952 | 958 | 9,700 | 958 |
| 2025-03-12 | 952 | 956 | 952 | 956 | 4,300 | 956 |
| 2025-03-11 | 955 | 957 | 946 | 952 | 12,400 | 952 |
| 2025-03-10 | 949 | 958 | 948 | 955 | 12,100 | 955 |
| 2025-03-07 | 945 | 947 | 943 | 947 | 10,300 | 947 |
| 2025-03-06 | 947 | 947 | 941 | 945 | 4,600 | 945 |
| 2025-03-05 | 944 | 945 | 941 | 941 | 8,800 | 941 |
| 2025-03-04 | 947 | 947 | 937 | 944 | 10,400 | 944 |
| 2025-03-03 | 949 | 949 | 941 | 941 | 8,600 | 941 |
| 2025-02-28 | 944 | 944 | 930 | 934 | 18,600 | 934 |
| 2025-02-27 | 939 | 950 | 937 | 945 | 21,400 | 945 |
| 2025-02-26 | 935 | 939 | 929 | 937 | 15,300 | 937 |
| 2025-02-25 | 920 | 933 | 920 | 933 | 13,400 | 933 |
| 2025-02-21 | 933 | 933 | 920 | 920 | 26,200 | 920 |
| 2025-02-20 | 949 | 958 | 931 | 933 | 72,600 | 933 |
| 2025-02-19 | 926 | 928 | 921 | 921 | 8,600 | 921 |
| 2025-02-18 | 917 | 921 | 915 | 921 | 7,700 | 921 |
| 2025-02-17 | 916 | 923 | 910 | 911 | 30,200 | 911 |
| 2025-02-14 | 903 | 909 | 900 | 909 | 24,700 | 909 |
| 2025-02-13 | 911 | 920 | 903 | 907 | 28,600 | 907 |
| 2025-02-12 | 948 | 948 | 909 | 910 | 98,000 | 910 |
| 2025-02-10 | 989 | 1,000 | 980 | 1,000 | 48,900 | 1,000 |
| 2025-02-07 | 981 | 993 | 981 | 986 | 10,800 | 986 |
| 2025-02-06 | 983 | 988 | 973 | 988 | 10,400 | 988 |
| 2025-02-05 | 973 | 985 | 970 | 985 | 10,800 | 985 |
| 2025-02-04 | 962 | 985 | 961 | 973 | 30,200 | 973 |
| 2025-02-03 | 965 | 965 | 961 | 961 | 8,300 | 961 |
| 2025-01-31 | 964 | 966 | 960 | 965 | 4,400 | 965 |
| 2025-01-30 | 950 | 960 | 948 | 960 | 6,200 | 960 |
| 2025-01-29 | 948 | 948 | 942 | 947 | 4,900 | 947 |
| 2025-01-28 | 936 | 941 | 933 | 941 | 5,000 | 941 |
| 2025-01-27 | 937 | 937 | 931 | 936 | 6,700 | 936 |
| 2025-01-24 | 934 | 936 | 930 | 936 | 5,500 | 936 |
| 2025-01-23 | 934 | 935 | 927 | 932 | 6,500 | 932 |
| 2025-01-22 | 928 | 933 | 926 | 930 | 2,300 | 930 |
| 2025-01-21 | 930 | 931 | 922 | 925 | 9,500 | 925 |
| 2025-01-20 | 949 | 951 | 918 | 921 | 22,100 | 921 |
| 2025-01-17 | 950 | 952 | 944 | 947 | 4,100 | 947 |
| 2025-01-16 | 947 | 949 | 943 | 949 | 2,500 | 949 |
| 2025-01-15 | 941 | 945 | 938 | 940 | 2,900 | 940 |
| 2025-01-14 | 960 | 961 | 937 | 941 | 12,600 | 941 |
| 2025-01-10 | 958 | 964 | 950 | 952 | 7,000 | 952 |
| 2025-01-09 | 944 | 962 | 942 | 958 | 21,100 | 958 |
| 2025-01-08 | 930 | 939 | 928 | 937 | 6,700 | 937 |
| 2025-01-07 | 930 | 930 | 923 | 929 | 14,800 | 929 |
| 2025-01-06 | 942 | 942 | 925 | 928 | 23,700 | 928 |
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