3641 (株)パピレスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	879	879	867	876	11,500	876
2023-12-28	872	877	869	871	17,800	871
2023-12-27	869	872	865	872	18,100	872
2023-12-26	867	870	865	866	22,500	866
2023-12-25	883	883	865	867	35,000	867
2023-12-22	884	885	883	883	7,000	883
2023-12-21	885	886	883	883	13,000	883
2023-12-20	890	890	885	885	14,400	885
2023-12-19	886	888	883	886	11,500	886
2023-12-18	895	895	886	886	18,200	886
2023-12-15	901	901	890	890	10,300	890
2023-12-14	902	903	897	897	26,100	897
2023-12-13	900	901	898	900	21,400	900
2023-12-12	899	899	895	899	11,500	899
2023-12-11	895	899	893	895	8,200	895
2023-12-08	889	891	888	890	11,500	890
2023-12-07	889	891	887	889	8,700	889
2023-12-06	884	887	883	886	79,200	886
2023-12-05	883	884	883	884	5,100	884
2023-12-04	886	886	879	883	23,000	883
2023-12-01	885	885	880	883	8,300	883
2023-11-30	882	882	879	881	7,300	881
2023-11-29	880	882	878	881	13,900	881
2023-11-28	880	880	878	880	4,600	880
2023-11-27	880	880	878	879	8,200	879
2023-11-24	878	879	875	878	8,200	878
2023-11-22	876	878	874	876	19,200	876
2023-11-21	876	877	875	877	9,100	877
2023-11-20	875	876	873	876	35,900	876
2023-11-17	874	875	873	875	5,500	875
2023-11-16	879	879	871	873	4,300	873
2023-11-15	874	876	870	873	9,200	873
2023-11-14	878	878	874	874	4,200	874
2023-11-13	874	878	872	875	9,500	875
2023-11-10	873	878	872	874	7,800	874
2023-11-09	880	880	876	877	4,500	877
2023-11-08	876	877	871	875	4,700	875
2023-11-07	880	880	875	876	5,500	876
2023-11-06	878	879	875	878	7,100	878
2023-11-02	871	881	871	878	6,900	878
2023-11-01	872	872	867	871	7,300	871
2023-10-31	871	871	865	870	8,200	870
2023-10-30	874	874	867	867	5,500	867
2023-10-27	862	873	862	870	14,400	870
2023-10-26	867	868	864	865	5,400	865
2023-10-25	872	874	867	874	4,300	874
2023-10-24	876	876	861	871	9,100	871
2023-10-23	870	877	867	875	9,600	875
2023-10-20	875	880	870	872	8,200	872
2023-10-19	882	882	875	875	4,500	875
2023-10-18	867	882	867	882	10,900	882
2023-10-17	870	875	866	867	4,400	867
2023-10-16	872	875	861	866	8,800	866
2023-10-13	890	890	871	871	10,300	871
2023-10-12	892	892	883	892	12,100	892
2023-10-11	889	894	887	890	6,400	890
2023-10-10	872	886	872	886	7,000	886
2023-10-06	863	872	862	870	8,700	870
2023-10-05	853	863	853	862	17,300	862
2023-10-04	851	863	851	855	34,500	855
2023-10-03	876	878	871	871	12,800	871
2023-10-02	880	885	875	875	12,500	875
2023-09-29	878	879	860	878	19,400	878
2023-09-28	884	887	877	878	7,500	878
2023-09-27	888	888	883	886	3,100	886
2023-09-26	887	890	883	883	5,800	883
2023-09-25	888	888	881	883	6,600	883
2023-09-22	868	882	867	882	7,300	882
2023-09-21	877	879	865	868	17,000	868
2023-09-20	901	901	875	875	20,900	875
2023-09-19	907	910	890	895	30,200	895
2023-09-15	912	914	904	906	20,600	906
2023-09-14	909	912	908	910	6,500	910
2023-09-13	907	909	904	908	6,400	908
2023-09-12	907	907	901	901	6,900	901
2023-09-11	908	911	902	902	7,400	902
2023-09-08	902	908	898	902	16,000	902
2023-09-07	912	913	903	903	19,300	903
2023-09-06	905	915	904	912	20,600	912
2023-09-05	902	903	899	900	18,700	900
2023-09-04	893	905	887	902	52,700	902
2023-09-01	876	885	876	884	9,600	884
2023-08-31	871	877	871	875	5,500	875
2023-08-30	870	874	870	871	4,300	871
2023-08-29	872	874	866	867	20,000	867
2023-08-28	872	872	867	872	7,700	872
2023-08-25	864	872	864	865	14,700	865
2023-08-24	860	865	859	864	9,400	864
2023-08-23	855	860	854	860	11,600	860
2023-08-22	850	856	849	855	10,800	855
2023-08-21	836	850	836	850	11,000	850
2023-08-18	840	848	825	832	37,400	832
2023-08-17	849	849	839	839	65,100	839
2023-08-16	855	858	847	849	52,600	849
2023-08-15	868	868	854	855	44,800	855
2023-08-14	870	878	859	859	43,100	859
2023-08-10	846	861	841	858	21,900	858
2023-08-09	846	858	837	842	15,700	842
2023-08-08	853	853	843	843	19,400	843
2023-08-07	840	853	831	853	15,100	853
2023-08-04	835	839	826	839	15,300	839
2023-08-03	844	844	830	837	27,800	837
2023-08-02	861	861	838	844	68,100	844
2023-08-01	885	885	860	861	65,900	861
2023-07-31	880	885	877	885	12,800	885
2023-07-28	895	895	874	879	45,600	879
2023-07-27	904	904	890	894	34,800	894
2023-07-26	900	904	895	904	11,900	904
2023-07-25	908	908	895	901	31,200	901
2023-07-24	915	915	899	906	30,500	906
2023-07-21	915	917	907	911	20,500	911
2023-07-20	922	922	915	916	12,600	916
2023-07-19	928	928	918	922	15,600	922
2023-07-18	914	924	914	921	12,700	921
2023-07-14	952	952	911	915	54,100	915
2023-07-13	944	951	938	945	9,100	945
2023-07-12	933	937	929	937	12,600	937
2023-07-11	937	941	925	933	36,900	933
2023-07-10	967	967	927	937	95,400	937
2023-07-07	972	977	950	964	41,800	964
2023-07-06	999	999	969	978	31,400	978
2023-07-05	1,002	1,002	989	999	11,400	999
2023-07-04	1,003	1,003	995	1,002	9,100	1,002
2023-07-03	1,003	1,004	997	998	12,600	998
2023-06-30	998	998	985	995	15,500	995
2023-06-29	998	998	988	992	11,200	992
2023-06-28	997	997	991	996	2,600	996
2023-06-27	993	996	989	992	3,200	992
2023-06-26	1,004	1,004	994	994	7,700	994
2023-06-23	1,005	1,005	988	994	11,100	994
2023-06-22	997	1,002	995	995	4,800	995
2023-06-21	999	1,000	994	997	6,400	997
2023-06-20	1,006	1,006	987	995	8,600	995
2023-06-19	993	1,007	987	1,006	14,800	1,006
2023-06-16	987	990	980	985	9,000	985
2023-06-15	981	989	980	985	6,300	985
2023-06-14	985	988	982	982	5,400	982
2023-06-13	987	987	978	981	7,400	981
2023-06-12	991	991	983	987	5,100	987
2023-06-09	995	995	981	981	7,800	981
2023-06-08	994	997	985	994	7,000	994
2023-06-07	994	994	982	993	11,100	993
2023-06-06	981	993	979	991	8,200	991
2023-06-05	978	981	968	981	5,000	981
2023-06-02	973	974	963	968	4,600	968
2023-06-01	980	987	961	965	15,000	965
2023-05-31	990	990	979	988	8,500	988
2023-05-30	993	993	981	989	10,200	989
2023-05-29	993	994	986	986	7,100	986
2023-05-26	1,000	1,000	988	992	7,000	992
2023-05-25	998	1,006	994	998	10,600	998
2023-05-24	993	998	985	996	13,900	996
2023-05-23	1,001	1,014	992	994	16,300	994
2023-05-22	999	1,000	989	1,000	7,200	1,000
2023-05-19	1,010	1,010	986	992	29,300	992
2023-05-18	1,030	1,030	999	1,009	97,500	1,009
2023-05-17	1,013	1,030	999	1,027	27,500	1,027
2023-05-16	1,020	1,020	987	1,000	49,300	1,000
2023-05-15	1,023	1,034	1,012	1,023	13,800	1,023
2023-05-12	1,036	1,036	1,005	1,023	20,200	1,023
2023-05-11	1,045	1,060	1,036	1,037	14,300	1,037
2023-05-10	1,058	1,062	1,025	1,053	51,800	1,053
2023-05-09	1,089	1,094	1,055	1,073	70,000	1,073
2023-05-08	1,120	1,123	1,091	1,102	62,000	1,102
2023-05-02	1,099	1,119	1,053	1,096	135,200	1,096
2023-05-01	1,075	1,097	1,022	1,097	162,900	1,097
2023-04-28	1,124	1,177	1,041	1,076	1,399,200	1,076
2023-04-27	943	1,093	943	1,040	554,200	1,040
2023-04-26	945	957	936	943	7,000	943
2023-04-25	944	953	943	944	14,700	944
2023-04-24	934	945	934	944	14,400	944
2023-04-21	940	940	933	933	4,300	933
2023-04-20	936	941	936	940	4,000	940
2023-04-19	936	936	934	936	4,900	936
2023-04-18	940	940	936	938	6,300	938
2023-04-17	941	943	936	941	7,000	941
2023-04-14	936	946	936	940	11,300	940
2023-04-13	941	944	937	937	5,300	937
2023-04-12	946	950	936	941	10,000	941
2023-04-11	944	952	944	946	12,300	946
2023-04-10	936	949	936	944	28,600	944
2023-04-07	932	941	932	936	10,300	936
2023-04-06	934	935	932	932	6,000	932
2023-04-05	943	947	933	934	6,900	934
2023-04-04	939	948	931	941	34,000	941
2023-04-03	953	955	938	939	20,300	939
2023-03-31	953	964	951	960	24,400	960
2023-03-30	930	976	930	956	107,000	956
2023-03-29	988	988	976	985	45,800	985
2023-03-28	990	990	982	985	18,100	985
2023-03-27	983	986	978	986	16,700	986
2023-03-24	982	982	973	980	13,000	980
2023-03-23	982	982	975	982	12,500	982
2023-03-22	993	993	973	978	18,500	978
2023-03-20	994	994	980	980	18,000	980
2023-03-17	995	995	983	986	15,500	986
2023-03-16	989	995	983	995	7,000	995
2023-03-15	998	999	989	995	7,100	995
2023-03-14	990	992	980	989	8,000	989
2023-03-13	980	996	971	996	18,200	996
2023-03-10	999	999	979	982	31,400	982
2023-03-09	1,014	1,016	992	994	35,200	994
2023-03-08	1,018	1,018	1,007	1,008	15,500	1,008
2023-03-07	1,014	1,019	1,011	1,015	8,600	1,015
2023-03-06	1,022	1,023	1,011	1,012	100,800	1,012
2023-03-03	1,020	1,020	1,018	1,020	8,000	1,020
2023-03-02	1,019	1,020	1,016	1,020	12,200	1,020
2023-03-01	1,018	1,018	1,014	1,016	4,400	1,016
2023-02-28	1,019	1,019	1,013	1,014	16,200	1,014
2023-02-27	1,019	1,020	1,013	1,016	4,600	1,016
2023-02-24	1,019	1,020	1,007	1,014	95,700	1,014
2023-02-22	1,010	1,012	1,008	1,008	7,900	1,008
2023-02-21	1,014	1,017	1,012	1,012	3,300	1,012
2023-02-20	1,020	1,020	1,013	1,013	8,800	1,013
2023-02-17	1,015	1,022	1,014	1,016	7,800	1,016
2023-02-16	1,017	1,020	1,013	1,015	5,700	1,015
2023-02-15	1,019	1,019	1,009	1,010	10,800	1,010
2023-02-14	1,020	1,020	1,013	1,013	7,000	1,013
2023-02-13	1,018	1,021	1,014	1,020	19,100	1,020
2023-02-10	1,015	1,020	1,013	1,013	5,000	1,013
2023-02-09	1,019	1,029	1,015	1,015	11,600	1,015
2023-02-08	1,020	1,020	1,015	1,015	3,900	1,015
2023-02-07	1,021	1,030	1,015	1,020	6,600	1,020
2023-02-06	1,023	1,041	1,018	1,020	18,600	1,020
2023-02-03	1,017	1,020	1,015	1,017	4,100	1,017
2023-02-02	1,020	1,022	1,010	1,014	10,300	1,014
2023-02-01	1,010	1,020	1,007	1,007	3,500	1,007
2023-01-31	1,020	1,020	1,007	1,007	5,800	1,007
2023-01-30	997	1,020	994	1,020	30,700	1,020
2023-01-27	981	990	979	990	5,800	990
2023-01-26	981	983	979	980	9,900	980
2023-01-25	982	985	979	981	7,500	981
2023-01-24	984	986	978	980	9,500	980
2023-01-23	984	984	978	980	32,800	980
2023-01-20	977	980	975	978	5,500	978
2023-01-19	978	982	976	977	3,600	977
2023-01-18	982	982	976	978	4,800	978
2023-01-17	983	984	978	980	4,400	980
2023-01-16	983	984	980	983	7,600	983
2023-01-13	981	986	980	983	3,300	983
2023-01-12	993	993	980	980	10,700	980
2023-01-11	972	982	972	981	9,100	981
2023-01-10	995	995	971	971	12,800	971
2023-01-06	990	990	986	988	5,600	988
2023-01-05	992	996	987	992	5,200	992
2023-01-04	962	994	962	994	16,100	994

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3641 (株)パピレス の時系列データ [2023年度]

3641 (株)パピレスの時系列データ [2023年度]