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
2024-03-28943943911920105,500920
2024-03-271,0191,0209991,02067,3001,020
2024-03-261,0091,0199991,00057,3001,000
2024-03-259951,0109931,00739,4001,007
2024-03-2299399499099217,100992
2024-03-2198999298899219,200992
2024-03-1998198497598423,600984
2024-03-1898598798098027,900980
2024-03-1598698798398522,000985
2024-03-1499099098798712,100987
2024-03-1398799098699015,900990
2024-03-1298399098298722,000987
2024-03-1198498597698310,400983
2024-03-0897898097397623,000976
2024-03-0798898997897827,100978
2024-03-0698999098598815,300988
2024-03-0599099298898811,700988
2024-03-0499699798598924,100989
2024-03-0198099598098429,000984
2024-02-2997197897097827,400978
2024-02-2897097296597124,200971
2024-02-2796896996696815,500968
2024-02-2695496495496036,000960
2024-02-2295095194495021,200950
2024-02-2194895094694918,400949
2024-02-2094894894494711,900947
2024-02-1994594794194717,900947
2024-02-1695095092594045,200940
2024-02-1592693091791714,800917
2024-02-1493093092592510,300925
2024-02-1393293392592814,500928
2024-02-0993593591691714,600917
2024-02-0894094092792712,100927
2024-02-079389389369375,400937
2024-02-069389389339356,500935
2024-02-0593893893093213,800932
2024-02-029379379309327,000932
2024-02-0192392592192510,200925
2024-01-319259259219239,600923
2024-01-3092092291892114,500921
2024-01-2991891891491711,300917
2024-01-269139139109135,200913
2024-01-259109129099099,200909
2024-01-249119119039069,600906
2024-01-239129129079084,600908
2024-01-229119119059059,100905
2024-01-1991191290090020,400900
2024-01-189159159089089,400908
2024-01-179159159119126,100912
2024-01-169149149099106,000910
2024-01-1591291290791113,400911
2024-01-129079089069078,300907
2024-01-119069069039067,100906
2024-01-1090790889989922,300899
2024-01-0990091289990416,000904
2024-01-0589589689089610,300896
2024-01-0489989988289123,300891

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