3708 特種東海製紙(株) 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
2025-07-103,8653,8653,8303,85524,3003,855
2025-07-093,8903,9303,8853,89514,0003,895
2025-07-083,8603,9003,8503,88020,9003,880
2025-07-073,8303,8753,8303,84010,4003,840
2025-07-043,8553,8803,8453,85013,4003,850
2025-07-033,8103,8503,8103,83511,1003,835
2025-07-023,8203,8603,7953,82513,9003,825
2025-07-013,8403,8403,7953,79511,6003,795
2025-06-303,8903,8903,8153,83527,3003,835
2025-06-273,7703,8703,7703,87030,7003,870
2025-06-263,7403,7603,7253,76010,6003,760
2025-06-253,7553,7553,7153,74012,4003,740
2025-06-243,7803,7853,7553,7759,1003,775
2025-06-233,7603,8253,7403,76025,5003,760
2025-06-203,7203,8103,7003,81048,6003,810
2025-06-193,7103,7203,6903,69011,0003,690
2025-06-183,6603,7053,6553,70517,0003,705
2025-06-173,6603,6803,6403,66011,5003,660
2025-06-163,6603,6903,6503,6609,6003,660
2025-06-133,6503,6703,6453,66014,8003,660
2025-06-123,6903,7153,6603,67014,5003,670
2025-06-113,6803,7253,6703,70530,9003,705
2025-06-103,7053,7103,6803,68014,7003,680
2025-06-093,7103,7103,6803,70510,1003,705
2025-06-063,7003,7403,7003,72012,9003,720
2025-06-053,6803,7103,6753,70016,9003,700
2025-06-043,6803,6953,6803,6958,6003,695
2025-06-033,6803,7153,6753,67515,6003,675
2025-06-023,6153,7103,6153,67529,5003,675
2025-05-303,5903,6453,5703,62015,0003,620
2025-05-293,5703,5953,5603,59030,3003,590
2025-05-283,6303,6503,5603,57032,0003,570
2025-05-273,6003,6253,5953,6209,6003,620
2025-05-263,5603,6003,5603,5809,4003,580
2025-05-233,5703,5803,5503,57512,3003,575
2025-05-223,5553,5903,5303,55016,3003,550
2025-05-213,5603,6103,5553,56012,7003,560
2025-05-203,5803,5903,5553,55513,5003,555
2025-05-193,6353,6403,5753,59521,2003,595
2025-05-163,6603,6803,6153,64526,7003,645
2025-05-153,7303,8153,5903,62552,3003,625
2025-05-143,7253,7753,7153,74522,9003,745
2025-05-133,7403,7753,7303,74517,8003,745
2025-05-123,7503,7503,6953,74011,6003,740
2025-05-093,7503,7753,7403,74011,6003,740
2025-05-083,7353,7453,7153,7257,2003,725
2025-05-073,7153,7853,7103,73521,5003,735
2025-05-023,7003,7353,6953,72513,9003,725
2025-05-013,7053,7103,6703,70018,4003,700
2025-04-303,7203,7353,7003,73013,8003,730
2025-04-283,7653,7653,7053,71519,9003,715
2025-04-253,7303,7553,7103,73015,6003,730
2025-04-243,8303,8303,6953,73025,3003,730
2025-04-233,8203,8453,7753,84035,9003,840
2025-04-223,7503,8203,7503,80531,3003,805
2025-04-213,6753,7453,6753,74530,5003,745
2025-04-183,6003,6703,5953,66525,6003,665
2025-04-173,5653,5853,5453,58514,7003,585
2025-04-163,5053,5453,5003,54516,5003,545
2025-04-153,4703,4903,4703,4708,3003,470
2025-04-143,4503,4853,4303,45514,6003,455
2025-04-113,4003,4253,3353,42022,7003,420
2025-04-103,4203,4453,3753,44526,5003,445
2025-04-093,2653,2953,2103,28035,3003,280
2025-04-083,2603,3803,2603,33529,7003,335
2025-04-073,1503,2303,0753,17543,4003,175
2025-04-043,4203,4453,2603,32074,9003,320
2025-04-033,4553,4853,4103,47043,2003,470
2025-04-023,5303,5403,5003,50531,9003,505
2025-04-013,5453,5603,5103,51013,6003,510
2025-03-313,5653,5653,5053,50526,6003,505
2025-03-283,6003,6203,5703,58548,3003,585
2025-03-273,6403,6903,6403,69091,9003,690
2025-03-263,6253,6653,6253,64545,8003,645
2025-03-253,6453,6603,5953,61566,3003,615
2025-03-243,7003,7203,6503,66056,8003,660
2025-03-213,7703,7753,6453,645119,7003,645
2025-03-193,7803,8153,7803,79526,0003,795
2025-03-183,8103,8153,7803,79026,5003,790
2025-03-173,8153,8253,8053,80533,0003,805
2025-03-143,7803,8003,7803,78517,3003,785
2025-03-133,7603,8153,7603,79518,4003,795
2025-03-123,7703,7753,7453,76527,9003,765
2025-03-113,7753,7853,7603,78019,1003,780
2025-03-103,8003,8303,8003,81014,3003,810
2025-03-073,7803,8053,7553,80515,3003,805
2025-03-063,7803,8203,7803,81517,2003,815
2025-03-053,7303,7803,7303,76017,5003,760
2025-03-043,7253,7303,6953,72511,1003,725
2025-03-033,7103,7403,6953,72016,6003,720
2025-02-283,6753,6803,6503,68012,0003,680
2025-02-273,6503,6853,6453,68511,8003,685
2025-02-263,6403,6653,6203,65010,9003,650
2025-02-253,6553,6803,6203,67017,2003,670
2025-02-213,7053,7053,6553,68012,0003,680
2025-02-203,6953,7153,6803,70515,1003,705
2025-02-193,7153,7203,6903,6958,7003,695
2025-02-183,7503,7753,7153,7157,5003,715
2025-02-173,6103,7603,6103,74531,0003,745
2025-02-143,6503,6603,5953,61018,3003,610
2025-02-133,6103,6353,6103,63514,6003,635
2025-02-123,6303,6303,6053,6109,4003,610
2025-02-103,5753,6303,5753,61015,2003,610
2025-02-073,5703,6003,5603,5859,2003,585
2025-02-063,5303,5603,5303,5605,8003,560
2025-02-053,5303,5353,5053,50513,8003,505
2025-02-043,5503,5653,5153,51515,0003,515
2025-02-033,5953,6003,5353,53522,1003,535
2025-01-313,5903,5953,5603,5758,6003,575
2025-01-303,5753,5953,5653,5907,7003,590
2025-01-293,5803,5853,5653,5655,7003,565
2025-01-283,5753,5803,5603,5606,3003,560
2025-01-273,5653,5753,5403,5755,0003,575
2025-01-243,5403,5603,5353,5359,4003,535
2025-01-233,5553,5603,5403,5408,7003,540
2025-01-223,5503,5653,5353,5505,9003,550
2025-01-213,5603,5753,5303,5506,6003,550
2025-01-203,5303,5753,5303,5557,4003,555
2025-01-173,5253,5503,5203,5359,3003,535
2025-01-163,5453,5653,5353,53512,3003,535
2025-01-153,5503,5853,5503,5755,8003,575
2025-01-143,5603,5703,5353,55014,4003,550
2025-01-103,5903,5903,5503,56014,0003,560
2025-01-093,5653,5953,5653,59014,8003,590
2025-01-083,6053,6253,5803,58012,1003,580
2025-01-073,6253,6253,5953,60511,0003,605
2025-01-063,6603,6603,6203,62011,8003,620

分割・併合履歴 : [2016-09-28]1株→0.1株