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 |
---|---|---|---|---|---|---|
2024-03-28 | 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