1. HOME >
  2. 株価時系列 >
  3. 3641 >
  4. 2021年

3641 (株)パピレス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2311,2841,2281,28442,8001,284
2021-12-291,1541,2421,1541,24255,5001,242
2021-12-281,1431,1601,1311,14763,8001,147
2021-12-271,2001,2001,1431,14345,6001,143
2021-12-241,1891,2101,1891,20428,1001,204
2021-12-231,1901,1971,1741,17627,6001,176
2021-12-221,1741,1981,1741,17835,2001,178
2021-12-211,1761,1861,1611,17938,4001,179
2021-12-201,1841,2001,1681,173108,3001,173
2021-12-171,2101,2201,1831,190103,0001,190
2021-12-161,2061,2241,1851,21293,1001,212
2021-12-151,1241,1501,1241,14622,9001,146
2021-12-141,1601,1681,1201,13031,7001,130
2021-12-131,1761,1851,1621,17826,8001,178
2021-12-101,2051,2051,1731,17618,1001,176
2021-12-091,1861,2211,1641,20461,5001,204
2021-12-081,1611,1951,1541,18640,0001,186
2021-12-071,1281,1601,1281,15024,4001,150
2021-12-061,1011,1321,1011,12732,6001,127
2021-12-031,1181,1181,0911,10235,9001,102
2021-12-021,1281,1321,1111,11827,7001,118
2021-12-011,1211,1471,1031,13447,5001,134
2021-11-301,1531,1741,1121,11232,4001,112
2021-11-291,1511,1801,1451,14832,2001,148
2021-11-261,1901,1901,1491,17031,8001,170
2021-11-251,2351,2361,1831,18343,0001,183
2021-11-241,2651,2691,2281,23954,9001,239
2021-11-221,2701,2761,2611,26525,7001,265
2021-11-191,2771,2781,2531,27059,5001,270
2021-11-181,2781,2881,2751,28343,0001,283
2021-11-171,2781,2901,2721,28536,7001,285
2021-11-161,2721,2921,2611,28033,4001,280
2021-11-151,2751,2921,2681,27243,0001,272
2021-11-121,3161,3451,2751,275109,9001,275
2021-11-111,3851,3851,3181,32174,1001,321
2021-11-101,3851,4031,3851,40211,7001,402
2021-11-091,4201,4201,3851,38524,0001,385
2021-11-081,4311,4371,4111,41413,1001,414
2021-11-051,4161,4461,4031,43124,6001,431
2021-11-041,3881,4211,3861,41722,9001,417
2021-11-021,3871,3871,3801,38210,7001,382
2021-11-011,3761,3901,3751,38311,8001,383
2021-10-291,3901,3921,3711,37629,7001,376
2021-10-281,4011,4011,3861,39013,6001,390
2021-10-271,4201,4201,3881,40534,0001,405
2021-10-261,4231,4231,4111,4208,0001,420
2021-10-251,4291,4301,4011,40520,2001,405
2021-10-221,4301,4381,4211,42612,8001,426
2021-10-211,4601,4601,4261,44023,0001,440
2021-10-201,4741,4771,4601,4608,2001,460
2021-10-191,4611,4721,4601,4726,0001,472
2021-10-181,4851,4861,4601,46016,0001,460
2021-10-151,5231,5241,4721,48129,3001,481
2021-10-141,5231,5411,5131,52321,2001,523
2021-10-131,5251,5301,5141,5239,9001,523
2021-10-121,5251,5311,5151,52312,2001,523
2021-10-111,5091,5221,5061,51824,1001,518
2021-10-081,4731,5101,4731,50228,4001,502
2021-10-071,4751,4871,4661,47156,8001,471
2021-10-061,4751,4821,4611,47558,1001,475
2021-10-051,4671,4831,4611,47442,4001,474
2021-10-041,4911,4911,4701,47139,6001,471
2021-10-011,4381,4941,4361,47642,9001,476
2021-09-301,4341,4601,4201,45037,6001,450
2021-09-291,4811,4901,3961,404147,1001,404
2021-09-281,4961,5161,4811,51025,3001,510
2021-09-271,5221,5221,4891,49620,1001,496
2021-09-241,5561,5561,5051,50725,9001,507
2021-09-221,5361,5481,5221,53621,3001,536
2021-09-211,5011,5571,5011,53665,5001,536
2021-09-171,5201,5731,4901,55794,3001,557
2021-09-161,5541,5601,4801,490142,8001,490
2021-09-151,4901,4901,4431,44428,2001,444
2021-09-141,4831,5021,4771,48729,5001,487
2021-09-131,4651,4831,4461,48325,1001,483
2021-09-101,4801,4811,4651,46912,9001,469
2021-09-091,4921,4961,4751,48016,9001,480
2021-09-081,4931,5001,4851,49753,9001,497
2021-09-071,5011,5281,4921,49269,8001,492
2021-09-061,5261,5261,5021,50347,3001,503
2021-09-031,5211,5381,5161,52530,7001,525
2021-09-021,5251,5341,5161,52122,6001,521
2021-09-011,5181,5301,5181,52213,3001,522
2021-08-311,5271,5301,5171,51813,9001,518
2021-08-301,5151,5201,5091,5206,6001,520
2021-08-271,4951,5131,4901,5099,5001,509
2021-08-261,4491,4901,4481,48715,3001,487
2021-08-251,4501,4581,4431,44918,0001,449
2021-08-241,4491,4571,4431,44614,3001,446
2021-08-231,4431,4581,4401,44325,8001,443
2021-08-201,4431,4541,4281,44328,0001,443
2021-08-191,4661,4861,4431,44378,8001,443
2021-08-181,4601,4701,4551,46628,3001,466
2021-08-171,4921,4971,4541,45572,6001,455
2021-08-161,5201,5351,4921,493100,6001,493
2021-08-131,5161,5271,5101,52419,2001,524
2021-08-121,5181,5291,5141,51615,1001,516
2021-08-111,5181,5271,4661,51746,7001,517
2021-08-101,4991,5331,4901,51814,9001,518
2021-08-061,4831,4991,4771,4936,6001,493
2021-08-051,4941,5011,4731,48341,0001,483
2021-08-041,6001,6001,4911,49290,5001,492
2021-08-031,5571,5981,5571,59814,6001,598
2021-08-021,5591,5731,5461,56352,7001,563
2021-07-301,5851,6001,5641,56436,3001,564
2021-07-291,6431,6431,5831,58347,0001,583
2021-07-281,6451,6451,6191,6199,6001,619
2021-07-271,6541,6601,6411,6506,8001,650
2021-07-261,6321,6711,6321,64923,7001,649
2021-07-211,7191,7291,6161,618117,2001,618
2021-07-201,7021,7221,7001,70411,1001,704
2021-07-191,7011,7341,7001,72029,4001,720
2021-07-161,7051,7111,6911,7109,1001,710
2021-07-151,7201,7431,7101,71112,8001,711
2021-07-141,6851,7261,6741,72130,0001,721
2021-07-131,6381,6831,6381,67831,8001,678
2021-07-121,6321,6401,6151,62411,0001,624
2021-07-091,6011,6191,5621,60939,6001,609
2021-07-081,6421,6421,6011,61355,5001,613
2021-07-071,6591,6591,6371,65027,2001,650
2021-07-061,6871,6961,6511,65747,6001,657
2021-07-051,6901,7001,6861,68713,1001,687
2021-07-021,6941,7061,6941,6945,4001,694
2021-07-011,7281,7281,6941,69414,6001,694
2021-06-301,7191,7311,7011,70617,7001,706
2021-06-291,6951,7081,6891,69985,1001,699
2021-06-281,6991,7111,6891,69422,3001,694
2021-06-251,6951,7001,6751,69628,2001,696
2021-06-241,7151,7151,6851,69122,2001,691
2021-06-231,7401,7691,7101,71551,9001,715
2021-06-221,7181,7411,7041,73221,6001,732
2021-06-211,6901,6901,6641,66826,0001,668
2021-06-181,7251,7261,6931,69321,1001,693
2021-06-171,7781,7961,7171,72523,3001,725
2021-06-161,7161,7871,7161,76740,0001,767
2021-06-151,6701,7211,6701,71635,3001,716
2021-06-141,6651,6921,6551,67384,4001,673
2021-06-111,7221,7221,6591,65970,0001,659
2021-06-101,6951,7251,6811,72220,0001,722
2021-06-091,7141,7141,6951,69514,0001,695
2021-06-081,7021,7191,7021,71311,8001,713
2021-06-071,7061,7271,7001,70220,7001,702
2021-06-041,7111,7281,6931,69321,8001,693
2021-06-031,6901,7261,6901,71125,2001,711
2021-06-021,6871,7051,6761,69024,1001,690
2021-06-011,7301,7301,6761,68723,8001,687
2021-05-311,6991,7231,6951,69618,1001,696
2021-05-281,7311,7551,6821,69932,6001,699
2021-05-271,7231,7581,7171,73127,0001,731
2021-05-261,7211,7301,6771,71932,1001,719
2021-05-251,7751,7861,6951,70661,8001,706
2021-05-241,7831,7911,7361,75136,1001,751
2021-05-211,7361,7981,7241,78347,2001,783
2021-05-201,7001,7441,7001,73542,8001,735
2021-05-191,6301,6901,6171,69050,7001,690
2021-05-181,6561,7001,6121,622122,4001,622
2021-05-171,6621,6951,6101,648188,0001,648
2021-05-142,0102,0422,0022,03243,9002,032
2021-05-132,0042,0331,9851,99046,1001,990
2021-05-122,0262,0562,0072,01848,5002,018
2021-05-111,9952,0251,9952,01732,3002,017
2021-05-102,0222,0322,0002,02065,3002,020
2021-05-072,0002,0341,9982,02014,9002,020
2021-05-062,0412,0411,9982,00552,1002,005
2021-04-302,0452,0642,0352,04723,3002,047
2021-04-282,0772,0802,0532,06416,5002,064
2021-04-272,1012,1152,0802,08014,2002,080
2021-04-262,1502,1502,1032,10318,1002,103
2021-04-232,1222,1412,1092,11514,4002,115
2021-04-222,1292,1392,1012,12424,3002,124
2021-04-212,1282,1302,0772,09923,0002,099
2021-04-202,1482,1672,1252,14623,6002,146
2021-04-192,1542,1562,1312,15424,3002,154
2021-04-162,1262,1492,1122,11517,9002,115
2021-04-152,1502,1502,0802,10530,7002,105
2021-04-142,2112,2112,1392,14535,9002,145
2021-04-132,2402,2472,2042,21920,9002,219
2021-04-122,2142,2482,2092,23120,3002,231
2021-04-092,1732,2082,1732,20311,9002,203
2021-04-082,2282,2282,1632,19928,6002,199
2021-04-072,2042,2282,1942,22018,8002,220
2021-04-062,1742,2052,1642,20528,5002,205
2021-04-052,1502,1842,1502,17522,1002,175
2021-04-022,1562,1732,1432,14313,8002,143
2021-04-012,1492,1662,1202,15621,6002,156
2021-03-312,1682,1682,1252,14721,2002,147
2021-03-302,2042,2322,1402,15666,1002,156
2021-03-292,2902,2942,2512,26445,8002,264
2021-03-262,2492,2702,2242,26023,2002,260
2021-03-252,2222,2292,1762,21242,3002,212
2021-03-242,3002,3092,2112,22247,0002,222
2021-03-232,3152,3262,2992,30921,9002,309
2021-03-222,2942,3312,2902,29325,8002,293
2021-03-192,2832,3102,2702,28626,8002,286
2021-03-182,2802,3172,2632,27931,1002,279
2021-03-172,1832,2792,1832,26636,6002,266
2021-03-162,2132,2252,1812,19640,0002,196
2021-03-152,2302,2362,2092,21337,1002,213
2021-03-122,1942,2302,1802,21929,6002,219
2021-03-112,1302,1982,1302,16152,1002,161
2021-03-102,0912,1402,0912,12732,8002,127
2021-03-092,0692,0802,0162,08021,0002,080
2021-03-082,1012,1052,0312,04437,4002,044
2021-03-052,0462,0651,9822,06269,5002,062
2021-03-042,0682,0782,0352,04959,5002,049
2021-03-032,1472,1472,0662,09135,7002,091
2021-03-022,1552,1802,0822,10047,8002,100
2021-03-012,1192,1482,1032,14829,9002,148
2021-02-262,1182,1192,0372,070112,2002,070
2021-02-252,1552,1652,1012,12870,2002,128
2021-02-242,2352,2672,1652,16559,1002,165
2021-02-222,2432,2442,2052,22121,9002,221
2021-02-192,2772,3042,2052,20659,8002,206
2021-02-182,3252,3462,2772,27731,6002,277
2021-02-172,2562,3552,2552,33848,4002,338
2021-02-162,3242,3302,2652,26563,7002,265
2021-02-152,4032,4032,2912,32450,9002,324
2021-02-122,3722,4602,3252,35394,1002,353
2021-02-102,2972,3482,2972,32248,5002,322
2021-02-092,2512,2862,2422,28429,8002,284
2021-02-082,2732,2732,2402,26229,3002,262
2021-02-052,2602,2642,2202,23118,7002,231
2021-02-042,2712,2812,2222,22721,5002,227
2021-02-032,2402,2682,2402,2517,6002,251
2021-02-022,2152,2582,2152,24017,7002,240
2021-02-012,1902,2422,1652,22632,6002,226
2021-01-292,2302,2662,1852,19445,9002,194
2021-01-282,2502,2562,1602,18066,3002,180
2021-01-272,2702,2942,2522,27830,0002,278
2021-01-262,3182,3182,2702,27216,2002,272
2021-01-252,2932,3252,2812,30128,4002,301
2021-01-222,2802,3042,2682,27124,0002,271
2021-01-212,2382,2912,2332,27339,9002,273
2021-01-202,2702,2702,2342,23636,4002,236
2021-01-192,2952,3052,2692,26917,5002,269
2021-01-182,2872,3122,2732,28721,4002,287
2021-01-152,2862,3122,2762,28518,2002,285
2021-01-142,3162,3312,2802,28631,2002,286
2021-01-132,3012,3292,2992,31620,6002,316
2021-01-122,3192,3282,2912,30117,8002,301
2021-01-082,3132,3402,2952,30023,5002,300
2021-01-072,3232,3262,2702,31327,3002,313
2021-01-062,2972,3402,2652,27428,0002,274
2021-01-052,3062,3762,3002,30182,5002,301
2021-01-042,3002,3502,3002,31046,9002,310

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